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 30, 2002 2.315 2.392 2.315 2.346 939,140 +0.03(+1.08%)
Aug 29, 2002 2.331 2.331 2.300 2.321 1,385,648 -0.01(-0.50%)
Aug 28, 2002 2.377 2.377 2.323 2.333 1,546,169 -0.05(-2.24%)
Aug 27, 2002 2.427 2.444 2.386 2.386 1,178,077 -0.04(-1.51%)
Aug 26, 2002 2.423 2.433 2.399 2.423 727,880 +0.01(+0.28%)
Aug 23, 2002 2.428 2.440 2.416 2.416 833,971 -0.01(-0.48%)
Aug 22, 2002 2.433 2.450 2.392 2.428 922,535 -0.01(-0.22%)
Aug 21, 2002 2.455 2.476 2.420 2.433 1,942,859 -0.01(-0.45%)
Aug 20, 2002 2.435 2.452 2.422 2.444 1,183,612 +0.07(+3.03%)
Aug 16, 2002 2.403 2.403 2.328 2.372 1,197,450 -0.02(-0.79%)
Aug 15, 2002 2.403 2.416 2.368 2.391 2,153,197 -0.01(-0.50%)
Aug 14, 2002 2.383 2.404 2.300 2.403 2,510,218 +0.02(+0.85%)
Aug 13, 2002 2.402 2.414 2.382 2.383 1,125,493 -0.03(-1.20%)
Aug 12, 2002 2.419 2.420 2.373 2.412 793,380 +0.04(+1.64%)
Aug 07, 2002 2.361 2.373 2.312 2.373 2,490,845 +0.03(+1.15%)
Aug 06, 2002 2.310 2.358 2.310 2.346 1,000,028 +0.05(+2.10%)
Aug 05, 2002 2.313 2.340 2.291 2.298 4,889,437 -0.02(-0.69%)
Aug 02, 2002 2.409 2.409 2.302 2.313 1,744,514 -0.10(-3.98%)
Aug 01, 2002 2.390 2.451 2.346 2.409 2,424,422 +0.02(+0.83%)
Jul 31, 2002 2.325 2.390 2.294 2.390 1,618,127 +0.06(+2.76%)
Jul 30, 2002 2.390 2.390 2.278 2.325 1,277,711 -0.06(-2.68%)
Jul 29, 2002 2.255 2.390 2.255 2.390 1,512,958 +0.16(+7.06%)
Jul 26, 2002 2.264 2.269 2.220 2.232 1,432,697 -0.03(-1.53%)
Jul 25, 2002 2.252 2.344 2.207 2.267 1,677,169 +0.01(+0.64%)
Jul 24, 2002 2.129 2.269 2.088 2.252 2,320,176 +0.11(+5.20%)
Jul 23, 2002 2.172 2.207 2.114 2.141 2,928,127 -0.03(-1.44%)
Jul 22, 2002 2.180 2.204 2.111 2.172 2,301,725 -0.04(-1.94%)
Jul 19, 2002 2.305 2.305 2.207 2.215 1,767,577 -0.11(-4.63%)
Jul 17, 2002 2.327 2.375 2.293 2.323 1,338,598 -0.02(-0.66%)
Jul 12, 2002 2.325 2.380 2.321 2.338 2,931,817 +0.08(+3.70%)
Jul 11, 2002 2.292 2.292 2.211 2.255 1,732,521 -0.04(-1.85%)
Jul 10, 2002 2.353 2.353 2.288 2.297 1,087,669 -0.05(-1.97%)
Jul 09, 2002 2.354 2.354 2.343 2.343 948,366 -0.01(-0.47%)
Jul 08, 2002 2.385 2.385 2.354 2.354 593,190 -0.03(-1.27%)
Jul 05, 2002 2.327 2.392 2.327 2.385 461,267 +0.06(+2.74%)
Jul 04, 2002 2.339 2.368 2.272 2.321 1,666,098 +0.00(+0.00%)
Jul 03, 2002 2.339 2.368 2.272 2.321 1,655,950 -0.02(-0.97%)
Jul 02, 2002 2.351 2.361 2.296 2.344 1,279,556 -0.00(-0.10%)
Jul 01, 2002 2.380 2.393 2.315 2.346 1,095,049 -0.02(-0.87%)
Jun 28, 2002 2.329 2.394 2.329 2.367 4,750,134 +0.03(+1.30%)
Jun 27, 2002 2.390 2.390 2.297 2.337 3,215,035 -0.04(-1.84%)
Jun 26, 2002 2.453 2.455 2.356 2.380 2,186,408 -0.08(-3.33%)
Jun 25, 2002 2.513 2.518 2.459 2.462 1,699,310 -0.03(-1.24%)
Jun 21, 2002 2.517 2.517 2.467 2.493 1,770,345 +0.06(+2.48%)
Jun 20, 2002 2.467 2.494 2.433 2.433 898,549 -0.03(-1.31%)
Jun 19, 2002 2.447 2.512 2.447 2.465 1,510,190 +0.01(+0.53%)
Jun 18, 2002 2.443 2.464 2.426 2.452 1,906,880 +0.01(+0.39%)
Jun 17, 2002 2.423 2.447 2.414 2.443 1,298,007 +0.03(+1.30%)
Jun 14, 2002 2.409 2.428 2.396 2.411 2,318,331 +0.00(+0.14%)
Jun 12, 2002 2.393 2.417 2.391 2.408 905,007 +0.02(+0.83%)
Jun 11, 2002 2.433 2.451 2.388 2.388 798,915 -0.04(-1.47%)
Jun 10, 2002 2.418 2.445 2.418 2.424 1,012,021 +0.01(+0.24%)
Jun 07, 2002 2.425 2.444 2.409 2.418 7,103,522 -0.01(-0.30%)
Jun 06, 2002 2.459 2.459 2.420 2.425 968,662 -0.03(-1.37%)
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.