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

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 2.326 2.390 2.295 2.390 1,617,787 +0.06(+2.76%)
Jul 30, 2002 2.390 2.390 2.279 2.326 1,277,443 -0.06(-2.68%)
Jul 29, 2002 2.255 2.390 2.255 2.390 1,512,640 +0.16(+7.06%)
Jul 26, 2002 2.265 2.270 2.220 2.232 1,432,396 -0.03(-1.53%)
Jul 25, 2002 2.253 2.344 2.208 2.267 1,676,817 +0.01(+0.64%)
Jul 24, 2002 2.130 2.269 2.089 2.253 2,319,689 +0.11(+5.20%)
Jul 23, 2002 2.172 2.208 2.114 2.141 2,927,512 -0.03(-1.44%)
Jul 22, 2002 2.180 2.205 2.111 2.173 2,301,242 -0.04(-1.94%)
Jul 19, 2002 2.306 2.306 2.207 2.216 1,767,206 -0.11(-4.63%)
Jul 17, 2002 2.327 2.376 2.294 2.323 1,338,317 -0.02(-0.66%)
Jul 12, 2002 2.325 2.381 2.322 2.338 2,931,202 +0.08(+3.70%)
Jul 11, 2002 2.293 2.293 2.212 2.255 1,732,157 -0.04(-1.85%)
Jul 10, 2002 2.353 2.353 2.289 2.298 1,087,441 -0.05(-1.97%)
Jul 09, 2002 2.355 2.355 2.344 2.344 948,167 -0.01(-0.47%)
Jul 08, 2002 2.385 2.385 2.355 2.355 593,065 -0.03(-1.27%)
Jul 05, 2002 2.327 2.392 2.327 2.385 461,170 +0.06(+2.74%)
Jul 04, 2002 2.339 2.368 2.272 2.322 1,665,749 +0.00(+0.00%)
Jul 03, 2002 2.339 2.368 2.272 2.322 1,655,603 -0.02(-0.97%)
Jul 02, 2002 2.352 2.362 2.297 2.344 1,279,288 -0.00(-0.10%)
Jul 01, 2002 2.380 2.393 2.316 2.347 1,094,819 -0.02(-0.87%)
Jun 28, 2002 2.330 2.395 2.330 2.367 4,749,138 +0.03(+1.30%)
Jun 27, 2002 2.390 2.390 2.297 2.337 3,214,361 -0.04(-1.84%)
Jun 26, 2002 2.453 2.455 2.356 2.381 2,185,950 -0.08(-3.33%)
Jun 25, 2002 2.513 2.518 2.460 2.463 1,698,953 -0.03(-1.24%)
Jun 21, 2002 2.518 2.518 2.467 2.494 1,769,973 +0.06(+2.47%)
Jun 20, 2002 2.467 2.494 2.433 2.433 898,360 -0.03(-1.31%)
Jun 19, 2002 2.448 2.513 2.448 2.466 1,509,873 +0.01(+0.53%)
Jun 18, 2002 2.443 2.465 2.426 2.453 1,906,480 +0.01(+0.39%)
Jun 17, 2002 2.424 2.448 2.414 2.443 1,297,734 +0.03(+1.30%)
Jun 14, 2002 2.409 2.429 2.396 2.412 2,317,845 +0.00(+0.14%)
Jun 12, 2002 2.393 2.418 2.392 2.408 904,817 +0.02(+0.83%)
Jun 11, 2002 2.434 2.451 2.388 2.389 798,748 -0.04(-1.47%)
Jun 10, 2002 2.419 2.445 2.419 2.424 1,011,808 +0.01(+0.24%)
Jun 07, 2002 2.426 2.445 2.410 2.418 7,102,031 -0.01(-0.30%)
Jun 06, 2002 2.460 2.460 2.420 2.426 968,458 -0.03(-1.37%)
Jun 05, 2002 2.433 2.477 2.433 2.459 2,783,627 -0.07(-2.82%)
May 31, 2002 2.544 2.601 2.531 2.531 1,573,515 -0.01(-0.55%)
May 28, 2002 2.597 2.602 2.525 2.545 1,781,042 -0.05(-1.82%)
May 27, 2002 2.641 2.641 2.588 2.592 2,231,144 +0.00(+0.00%)
May 24, 2002 2.641 2.641 2.588 2.592 36,709,204 -0.04(-1.66%)
May 23, 2002 2.624 2.640 2.581 2.636 2,435,904 +0.02(+0.68%)
May 22, 2002 2.646 2.661 2.607 2.618 1,298,657 -0.03(-1.22%)
May 21, 2002 2.667 2.695 2.643 2.650 688,067 -0.02(-0.70%)
May 20, 2002 2.689 2.694 2.660 2.669 854,088 -0.03(-1.05%)
May 17, 2002 2.744 2.744 2.674 2.697 1,015,498 -0.04(-1.43%)
May 16, 2002 2.761 2.773 2.726 2.737 387,383 -0.02(-0.86%)
May 15, 2002 2.786 2.802 2.735 2.760 1,065,304 -0.03(-0.92%)
May 14, 2002 2.696 2.795 2.696 2.786 808,893 +0.10(+3.79%)
May 13, 2002 2.651 2.717 2.650 2.684 827,340 +0.03(+1.25%)
May 10, 2002 2.719 2.725 2.641 2.651 885,448 -0.07(-2.48%)
May 09, 2002 2.708 2.758 2.701 2.718 904,817 +0.01(+0.52%)
May 08, 2002 2.699 2.732 2.684 2.704 1,021,954 +0.01(+0.20%)
May 07, 2002 2.697 2.708 2.694 2.699 1,924,927 +0.00(+0.07%)
May 06, 2002 2.739 2.762 2.697 2.697 1,319,871 -0.02(-0.66%)
May 03, 2002 2.711 2.737 2.710 2.715 1,172,296 -0.00(-0.05%)
May 02, 2002 2.691 2.727 2.689 2.716 2,075,269 +0.03(+1.17%)
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.