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

Rayonier Inc REIT (NY: RYN )

30.16 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 2.450 2.497 2.443 2.488 822,728 +0.05(+1.85%)
May 29, 2003 2.473 2.497 2.439 2.443 878,991 -0.03(-1.23%)
May 28, 2003 2.462 2.485 2.458 2.473 782,145 +0.01(+0.43%)
May 27, 2003 2.424 2.468 2.402 2.462 1,014,575 +0.03(+1.21%)
May 23, 2003 2.410 2.450 2.382 2.433 1,167,684 +0.02(+0.96%)
May 22, 2003 2.366 2.415 2.336 2.410 1,323,560 +0.08(+3.28%)
May 21, 2003 2.340 2.349 2.308 2.333 1,340,162 -0.01(-0.33%)
May 20, 2003 2.343 2.369 2.319 2.341 1,084,673 +0.01(+0.33%)
May 19, 2003 2.421 2.421 2.332 2.333 1,463,756 -0.10(-4.00%)
May 16, 2003 2.438 2.438 2.398 2.431 1,103,120 -0.01(-0.49%)
May 15, 2003 2.400 2.444 2.380 2.443 917,730 +0.05(+2.09%)
May 14, 2003 2.426 2.431 2.386 2.392 1,274,676 -0.03(-1.27%)
May 13, 2003 2.458 2.468 2.423 2.423 1,664,826 -0.05(-2.12%)
May 12, 2003 2.421 2.476 2.402 2.476 1,773,663 +0.02(+0.74%)
May 09, 2003 2.421 2.459 2.417 2.458 1,114,188 +0.04(+1.69%)
May 08, 2003 2.421 2.450 2.404 2.417 1,048,702 -0.02(-0.65%)
May 07, 2003 2.432 2.458 2.396 2.432 944,478 -0.00(-0.02%)
May 06, 2003 2.395 2.447 2.395 2.433 973,070 +0.04(+1.73%)
May 05, 2003 2.411 2.413 2.385 2.392 921,419 -0.01(-0.62%)
May 02, 2003 2.386 2.415 2.378 2.406 1,045,013 +0.02(+0.67%)
May 01, 2003 2.424 2.424 2.346 2.391 1,878,810 -0.04(-1.49%)
Apr 30, 2003 2.397 2.432 2.373 2.427 1,948,908 +0.03(+1.04%)
Apr 29, 2003 2.361 2.416 2.361 2.402 1,465,601 +0.03(+1.38%)
Apr 28, 2003 2.350 2.376 2.338 2.369 1,126,179 +0.02(+0.80%)
Apr 25, 2003 2.312 2.352 2.289 2.350 1,246,083 +0.04(+1.92%)
Apr 24, 2003 2.286 2.325 2.286 2.306 795,980 -0.00(-0.17%)
Apr 23, 2003 2.323 2.323 2.287 2.310 859,622 -0.02(-0.89%)
Apr 22, 2003 2.274 2.342 2.270 2.330 1,143,703 +0.07(+3.22%)
Apr 21, 2003 2.255 2.291 2.244 2.258 1,071,761 +0.01(+0.41%)
Apr 17, 2003 2.221 2.254 2.220 2.248 1,454,533 +0.03(+1.50%)
Apr 16, 2003 2.241 2.264 2.213 2.215 1,064,382 -0.05(-2.15%)
Apr 15, 2003 2.287 2.287 2.257 2.264 994,284 -0.04(-1.53%)
Apr 14, 2003 2.253 2.305 2.253 2.299 1,272,831 +0.05(+2.05%)
Apr 11, 2003 2.227 2.258 2.227 2.253 1,224,869 +0.03(+1.34%)
Apr 10, 2003 2.224 2.237 2.219 2.223 1,388,124 -0.01(-0.32%)
Apr 09, 2003 2.222 2.252 2.221 2.230 1,464,678 +0.00(+0.09%)
Apr 08, 2003 2.229 2.243 2.203 2.228 2,071,579 -0.00(-0.02%)
Apr 07, 2003 2.229 2.277 2.220 2.229 878,991 +0.03(+1.47%)
Apr 04, 2003 2.188 2.219 2.173 2.196 721,271 +0.02(+0.71%)
Apr 03, 2003 2.210 2.212 2.169 2.181 675,154 -0.02(-0.90%)
Apr 02, 2003 2.169 2.224 2.169 2.201 730,494 +0.05(+2.35%)
Apr 01, 2003 2.123 2.161 2.089 2.150 1,471,135 +0.03(+1.27%)
Mar 31, 2003 2.111 2.125 2.065 2.123 947,245 -0.01(-0.29%)
Mar 28, 2003 2.092 2.129 2.070 2.129 806,126 +0.04(+1.77%)
Mar 27, 2003 2.112 2.115 2.067 2.092 771,077 -0.03(-1.41%)
Mar 26, 2003 2.140 2.144 2.092 2.122 853,166 -0.03(-1.39%)
Mar 25, 2003 2.120 2.173 2.120 2.152 1,101,276 +0.03(+1.32%)
Mar 24, 2003 2.205 2.205 2.112 2.124 1,108,654 -0.09(-4.17%)
Mar 21, 2003 2.159 2.217 2.150 2.217 884,525 +0.07(+3.32%)
Mar 20, 2003 2.152 2.153 2.115 2.145 847,632 -0.01(-0.51%)
Mar 19, 2003 2.108 2.157 2.108 2.156 899,283 +0.04(+2.10%)
Mar 18, 2003 2.091 2.118 2.076 2.112 837,486 +0.03(+1.36%)
Mar 17, 2003 2.017 2.089 1.994 2.084 889,137 +0.06(+3.15%)
Mar 14, 2003 2.018 2.027 1.988 2.020 1,677,739 +0.00(+0.10%)
Mar 13, 2003 1.968 2.019 1.968 2.018 722,193 +0.06(+2.92%)
Mar 12, 2003 1.971 1.971 1.935 1.961 817,194 -0.01(-0.76%)
Mar 11, 2003 1.952 1.984 1.950 1.976 1,229,481 +0.03(+1.39%)
Mar 10, 2003 1.983 1.983 1.945 1.949 1,170,451 -0.05(-2.67%)
Mar 07, 2003 1.961 2.011 1.951 2.002 840,253 +0.02(+0.85%)
Mar 06, 2003 2.019 2.019 1.984 1.985 623,503 -0.04(-1.93%)
Mar 05, 2003 2.013 2.035 1.998 2.024 762,776 +0.01(+0.55%)
Mar 04, 2003 2.059 2.061 2.009 2.013 686,222 -0.05(-2.25%)
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.