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

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 4.580 4.581 4.542 4.558 914,540 -0.02(-0.38%)
Oct 30, 2003 4.574 4.596 4.572 4.575 1,559,084 +0.02(+0.50%)
Oct 29, 2003 4.543 4.568 4.530 4.553 1,057,225 +0.01(+0.21%)
Oct 28, 2003 4.488 4.565 4.477 4.543 2,846,329 +0.07(+1.53%)
Oct 27, 2003 4.462 4.485 4.433 4.475 1,819,854 +0.03(+0.58%)
Oct 24, 2003 4.440 4.455 4.430 4.449 1,354,281 +0.01(+0.20%)
Oct 23, 2003 4.401 4.446 4.368 4.440 2,035,112 +0.00(+0.10%)
Oct 22, 2003 4.428 4.474 4.419 4.436 3,140,925 -0.06(-1.40%)
Oct 21, 2003 4.564 4.564 4.493 4.498 2,641,526 -0.09(-1.96%)
Oct 20, 2003 4.591 4.608 4.585 4.588 1,349,976 +0.00(+0.07%)
Oct 17, 2003 4.618 4.618 4.572 4.585 922,535 -0.02(-0.49%)
Oct 16, 2003 4.592 4.631 4.588 4.608 731,263 +0.04(+0.97%)
Oct 15, 2003 4.573 4.598 4.534 4.564 857,957 +0.00(+0.02%)
Oct 14, 2003 4.558 4.564 4.523 4.562 544,295 +0.00(+0.10%)
Oct 13, 2003 4.527 4.585 4.554 4.558 709,122 +0.03(+0.69%)
Oct 10, 2003 4.554 4.555 4.531 4.527 840,122 -0.03(-0.57%)
Oct 09, 2003 4.564 4.585 4.549 4.553 949,596 -0.01(-0.21%)
Oct 08, 2003 4.523 4.565 4.523 4.562 1,660,563 +0.07(+1.47%)
Oct 07, 2003 4.488 4.531 4.471 4.496 1,654,413 +0.01(+0.19%)
Oct 06, 2003 4.458 4.493 4.455 4.488 641,469 +0.03(+0.66%)
Oct 03, 2003 4.481 4.498 4.444 4.458 1,126,108 +0.01(+0.22%)
Oct 02, 2003 4.444 4.455 4.428 4.449 872,103 -0.03(-0.58%)
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.