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

Rayonier Inc REIT (NY: RYN )

29.36 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 4.269 4.296 4.249 4.296 1,813,089 +0.03(+0.66%)
Aug 28, 2003 4.259 4.271 4.234 4.268 2,842,638 +0.01(+0.20%)
Aug 27, 2003 4.255 4.265 4.229 4.259 2,373,375 +0.00(+0.08%)
Aug 26, 2003 4.274 4.274 4.231 4.256 3,593,582 -0.02(-0.43%)
Aug 25, 2003 4.309 4.336 4.271 4.274 4,540,718 +0.05(+1.10%)
Aug 22, 2003 4.255 4.281 4.206 4.227 4,487,826 -0.02(-0.38%)
Aug 21, 2003 4.272 4.303 4.238 4.244 5,405,442 -0.03(-0.66%)
Aug 20, 2003 3.816 4.373 3.816 4.272 16,223,706 +0.46(+11.99%)
Aug 19, 2003 3.821 3.821 3.794 3.814 1,150,094 -0.00(-0.09%)
Aug 18, 2003 3.816 3.829 3.786 3.818 2,333,399 +0.02(+0.51%)
Aug 15, 2003 3.810 3.810 3.761 3.798 749,098 +0.00(+0.00%)
Aug 14, 2003 3.843 3.843 3.792 3.798 2,471,779 -0.05(-1.27%)
Aug 13, 2003 3.780 3.859 3.767 3.847 16,322,109 +0.06(+1.63%)
Aug 12, 2003 3.801 3.810 3.749 3.785 1,535,098 +0.01(+0.14%)
Aug 11, 2003 3.771 3.787 3.731 3.780 1,078,751 +0.01(+0.23%)
Aug 08, 2003 3.757 3.784 3.742 3.771 739,873 +0.02(+0.52%)
Aug 07, 2003 3.794 3.805 3.730 3.752 1,465,601 -0.03(-0.86%)
Aug 06, 2003 3.729 3.821 3.721 3.784 1,357,356 +0.06(+1.48%)
Aug 05, 2003 3.835 3.839 3.729 3.729 1,139,638 -0.11(-2.77%)
Aug 04, 2003 3.821 3.837 3.794 3.835 2,939,197 +0.09(+2.37%)
Aug 01, 2003 3.775 3.779 3.718 3.746 825,361 -0.03(-0.78%)
Jul 31, 2003 3.800 3.855 3.758 3.775 1,075,061 -0.02(-0.46%)
Jul 30, 2003 3.775 3.797 3.762 3.793 1,023,399 +0.04(+1.13%)
Jul 29, 2003 3.808 3.808 3.680 3.751 901,624 -0.03(-0.89%)
Jul 28, 2003 3.852 3.852 3.743 3.784 1,456,990 -0.07(-1.94%)
Jul 25, 2003 3.826 3.869 3.797 3.859 1,084,901 +0.05(+1.34%)
Jul 24, 2003 3.830 3.854 3.761 3.808 826,591 -0.03(-0.68%)
Jul 23, 2003 3.848 3.871 3.794 3.834 3,777,474 -0.07(-1.80%)
Jul 22, 2003 3.675 3.913 3.658 3.904 5,390,066 +0.24(+6.41%)
Jul 21, 2003 3.681 3.686 3.648 3.669 1,493,277 -0.01(-0.21%)
Jul 18, 2003 3.629 3.686 3.629 3.677 650,079 +0.06(+1.77%)
Jul 17, 2003 3.599 3.669 3.599 3.613 553,521 +0.00(+0.09%)
Jul 16, 2003 3.665 3.682 3.603 3.610 484,023 -0.05(-1.48%)
Jul 15, 2003 3.629 3.675 3.629 3.664 487,713 +0.03(+0.96%)
Jul 14, 2003 3.655 3.690 3.615 3.629 608,258 -0.01(-0.27%)
Jul 11, 2003 3.558 3.666 3.558 3.639 1,749,126 +0.08(+2.16%)
Jul 10, 2003 3.611 3.620 3.542 3.562 763,859 -0.08(-2.09%)
Jul 09, 2003 3.648 3.668 3.603 3.638 873,948 -0.02(-0.68%)
Jul 08, 2003 3.669 3.702 3.623 3.663 618,713 -0.03(-0.82%)
Jul 07, 2003 3.637 3.751 3.637 3.693 813,676 +0.08(+2.19%)
Jul 03, 2003 3.631 3.656 3.606 3.614 333,957 -0.03(-0.89%)
Jul 02, 2003 3.593 3.646 3.539 3.646 1,287,244 +0.08(+2.13%)
Jul 01, 2003 3.577 3.583 3.520 3.571 2,329,709 -0.01(-0.18%)
Jun 30, 2003 3.671 3.671 3.577 3.577 1,615,051 -0.09(-2.54%)
Jun 27, 2003 3.696 3.696 3.626 3.670 653,770 -0.02(-0.59%)
Jun 26, 2003 3.718 3.729 3.691 3.692 976,657 -0.01(-0.20%)
Jun 25, 2003 3.710 3.778 3.691 3.700 651,924 +0.00(+0.00%)
Jun 24, 2003 3.702 3.749 3.686 3.700 1,236,812 -0.00(-0.06%)
Jun 23, 2003 3.734 3.734 3.657 3.702 1,068,910 -0.02(-0.58%)
Jun 20, 2003 3.745 3.761 3.686 3.723 1,586,760 -0.01(-0.20%)
Jun 19, 2003 3.772 3.794 3.726 3.731 1,324,145 -0.05(-1.38%)
Jun 18, 2003 3.794 3.816 3.768 3.783 740,488 -0.07(-1.72%)
Jun 17, 2003 3.895 3.901 3.837 3.849 971,122 -0.05(-1.17%)
Jun 16, 2003 3.799 3.895 3.783 3.895 865,953 +0.12(+3.10%)
Jun 13, 2003 3.890 3.900 3.767 3.778 806,295 +1.18(+45.67%)
Jun 12, 2003 2.591 2.601 2.553 2.593 834,894 +0.01(+0.56%)
Jun 11, 2003 2.500 2.585 2.471 2.579 1,688,239 +0.08(+3.34%)
Jun 10, 2003 2.474 2.505 2.474 2.496 738,950 +0.03(+1.01%)
Jun 09, 2003 2.515 2.515 2.457 2.470 623,633 -0.05(-2.08%)
Jun 06, 2003 2.532 2.549 2.510 2.523 1,271,253 +0.00(+0.11%)
Jun 05, 2003 2.517 2.522 2.493 2.520 917,922 -0.00(-0.17%)
Jun 04, 2003 2.475 2.540 2.464 2.524 1,299,852 +0.05(+2.01%)
Jun 03, 2003 2.493 2.494 2.443 2.475 998,183 -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.