Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.031	2.031	1.959	2.019	1,579,971	-0.02(-1.11%)
Sep 27, 2002	2.067	2.067	2.032	2.042	1,588,272	-0.03(-1.21%)
Sep 26, 2002	2.058	2.093	2.047	2.067	1,731,235	+0.02(+0.94%)
Sep 25, 2002	1.988	2.053	1.986	2.048	1,501,572	+0.09(+4.42%)
Sep 24, 2002	2.019	2.033	1.961	1.961	2,256,970	-0.10(-4.82%)
Sep 23, 2002	2.105	2.133	2.054	2.060	1,532,932	-0.04(-2.08%)
Sep 20, 2002	2.063	2.127	2.035	2.104	1,979,345	+0.03(+1.42%)
Sep 19, 2002	2.139	2.139	2.074	2.075	1,011,808	-0.07(-3.43%)
Sep 18, 2002	2.142	2.159	2.120	2.149	1,608,564	-0.00(-0.04%)
Sep 17, 2002	2.212	2.231	2.150	2.150	771,077	-0.04(-1.83%)
Sep 16, 2002	2.192	2.216	2.181	2.190	724,960	-0.00(-0.15%)
Sep 13, 2002	2.201	2.205	2.173	2.193	933,409	-0.02(-0.91%)
Sep 12, 2002	2.233	2.268	2.205	2.213	1,912,014	-0.03(-1.12%)
Sep 11, 2002	2.256	2.274	2.238	2.238	777,534	-0.01(-0.26%)
Sep 10, 2002	2.246	2.261	2.208	2.244	1,412,105	-0.00(-0.02%)
Sep 09, 2002	2.224	2.247	2.197	2.245	1,240,549	+0.02(+0.71%)
Sep 06, 2002	2.212	2.239	2.212	2.229	1,477,591	+0.01(+0.50%)
Sep 05, 2002	2.285	2.286	2.218	2.218	1,902,791	-0.08(-3.58%)
Sep 04, 2002	2.291	2.332	2.274	2.300	2,178,571	+0.01(+0.44%)

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.