Indicators

Rayonier Inc REIT (NY: RYN )

30.02 +0.48 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.216	2.237	2.200	2.229	405,915	+0.02(+0.72%)
Nov 27, 2002	2.117	2.213	2.117	2.213	969,584	+0.11(+5.10%)
Nov 26, 2002	2.122	2.136	2.092	2.105	775,852	-0.02(-0.79%)
Nov 25, 2002	2.141	2.167	2.109	2.122	1,049,845	-0.03(-1.26%)
Nov 22, 2002	2.126	2.162	2.121	2.149	1,304,465	+0.02(+1.04%)
Nov 21, 2002	2.057	2.133	2.050	2.127	1,419,781	+0.09(+4.35%)
Nov 20, 2002	2.021	2.041	2.018	2.038	747,253	+0.02(+1.20%)
Nov 19, 2002	2.012	2.023	1.999	2.014	1,218,669	+0.00(+0.05%)
Nov 18, 2002	2.014	2.033	2.004	2.013	508,316	-0.00(-0.02%)
Nov 15, 2002	2.012	2.026	1.999	2.014	792,457	+0.00(+0.07%)
Nov 14, 2002	1.956	2.032	1.956	2.012	689,133	+0.07(+3.44%)
Nov 13, 2002	1.936	1.966	1.913	1.945	1,714,993	+0.01(+0.45%)
Nov 12, 2002	1.933	1.954	1.920	1.937	1,406,866	+0.02(+0.80%)
Nov 11, 2002	1.963	1.968	1.917	1.921	918,845	-0.04(-2.04%)
Nov 08, 2002	2.011	2.018	1.942	1.961	977,887	-0.04(-2.05%)
Nov 07, 2002	2.033	2.033	1.994	2.002	1,908,725	-0.03(-1.49%)
Nov 06, 2002	2.011	2.042	2.004	2.033	2,449,331	+0.02(+1.03%)
Nov 05, 2002	2.009	2.021	1.956	2.012	1,242,655	+0.00(+0.14%)
Nov 04, 2002	2.023	2.043	2.003	2.009	1,175,310	-0.00(-0.05%)

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.