Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.672 3.672 3.578 3.578 1,614,712 -0.09(-2.54%)
Jun 27, 2003 3.697 3.697 3.627 3.671 653,632 -0.02(-0.59%)
Jun 26, 2003 3.719 3.730 3.692 3.693 976,452 -0.01(-0.20%)
Jun 25, 2003 3.711 3.778 3.692 3.700 651,788 +0.00(+0.00%)
Jun 24, 2003 3.703 3.750 3.686 3.700 1,236,552 -0.00(-0.06%)
Jun 23, 2003 3.735 3.735 3.658 3.703 1,068,686 -0.02(-0.58%)
Jun 20, 2003 3.746 3.762 3.686 3.724 1,586,427 -0.01(-0.20%)
Jun 19, 2003 3.773 3.795 3.726 3.732 1,323,867 -0.05(-1.38%)
Jun 18, 2003 3.795 3.816 3.769 3.784 740,332 -0.07(-1.72%)
Jun 17, 2003 3.896 3.902 3.838 3.850 970,918 -0.05(-1.17%)
Jun 16, 2003 3.800 3.896 3.784 3.896 865,771 +0.12(+3.10%)
Jun 13, 2003 3.891 3.901 3.768 3.778 806,126 +1.18(+45.67%)
Jun 12, 2003 2.591 2.602 2.554 2.594 834,719 +0.01(+0.56%)
Jun 11, 2003 2.501 2.585 2.472 2.579 1,687,885 +0.08(+3.34%)
Jun 10, 2003 2.474 2.506 2.474 2.496 738,795 +0.03(+1.01%)
Jun 09, 2003 2.515 2.515 2.458 2.471 623,503 -0.05(-2.08%)
Jun 06, 2003 2.533 2.549 2.511 2.524 1,270,987 +0.00(+0.11%)
Jun 05, 2003 2.518 2.522 2.494 2.521 917,730 -0.00(-0.17%)
Jun 04, 2003 2.475 2.540 2.464 2.525 1,299,579 +0.05(+2.01%)
Jun 03, 2003 2.494 2.494 2.443 2.475 997,973 -0.03(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.