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

Rayonier Inc REIT (NY: RYN )

30.29 +0.07 (+0.23%)
Streaming Delayed Price Updated: 1:00 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 (%)
May 31, 2002 2.544 2.601 2.531 2.531 1,573,515 -0.01(-0.55%)
May 28, 2002 2.597 2.602 2.525 2.545 1,781,042 -0.05(-1.82%)
May 27, 2002 2.641 2.641 2.588 2.592 2,231,144 +0.00(+0.00%)
May 24, 2002 2.641 2.641 2.588 2.592 36,709,204 -0.04(-1.66%)
May 23, 2002 2.624 2.640 2.581 2.636 2,435,904 +0.02(+0.68%)
May 22, 2002 2.646 2.661 2.607 2.618 1,298,657 -0.03(-1.22%)
May 21, 2002 2.667 2.695 2.643 2.650 688,067 -0.02(-0.70%)
May 20, 2002 2.689 2.694 2.660 2.669 854,088 -0.03(-1.05%)
May 17, 2002 2.744 2.744 2.674 2.697 1,015,498 -0.04(-1.43%)
May 16, 2002 2.761 2.773 2.726 2.737 387,383 -0.02(-0.86%)
May 15, 2002 2.786 2.802 2.735 2.760 1,065,304 -0.03(-0.92%)
May 14, 2002 2.696 2.795 2.696 2.786 808,893 +0.10(+3.79%)
May 13, 2002 2.651 2.717 2.650 2.684 827,340 +0.03(+1.25%)
May 10, 2002 2.719 2.725 2.641 2.651 885,448 -0.07(-2.48%)
May 09, 2002 2.708 2.758 2.701 2.718 904,817 +0.01(+0.52%)
May 08, 2002 2.699 2.732 2.684 2.704 1,021,954 +0.01(+0.20%)
May 07, 2002 2.697 2.708 2.694 2.699 1,924,927 +0.00(+0.07%)
May 06, 2002 2.739 2.762 2.697 2.697 1,319,871 -0.02(-0.66%)
May 03, 2002 2.711 2.737 2.710 2.715 1,172,296 -0.00(-0.05%)
May 02, 2002 2.691 2.727 2.689 2.716 2,075,269 +0.03(+1.17%)
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.