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

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
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 (%)
Jul 31, 2003 3.801 3.855 3.759 3.776 1,074,835 -0.02(-0.46%)
Jul 30, 2003 3.776 3.798 3.763 3.794 1,023,184 +0.04(+1.13%)
Jul 29, 2003 3.809 3.809 3.681 3.751 901,435 -0.03(-0.89%)
Jul 28, 2003 3.853 3.853 3.744 3.785 1,456,685 -0.07(-1.94%)
Jul 25, 2003 3.827 3.869 3.798 3.860 1,084,673 +0.05(+1.34%)
Jul 24, 2003 3.830 3.854 3.762 3.809 826,418 -0.03(-0.68%)
Jul 23, 2003 3.849 3.872 3.795 3.835 3,776,682 -0.07(-1.80%)
Jul 22, 2003 3.675 3.914 3.659 3.905 5,388,935 +0.24(+6.41%)
Jul 21, 2003 3.682 3.686 3.648 3.670 1,492,963 -0.01(-0.21%)
Jul 18, 2003 3.630 3.686 3.630 3.678 649,943 +0.06(+1.77%)
Jul 17, 2003 3.600 3.670 3.600 3.614 553,405 +0.00(+0.09%)
Jul 16, 2003 3.666 3.683 3.604 3.610 483,921 -0.05(-1.48%)
Jul 15, 2003 3.630 3.675 3.630 3.665 487,611 +0.03(+0.96%)
Jul 14, 2003 3.656 3.691 3.616 3.630 608,130 -0.01(-0.27%)
Jul 11, 2003 3.558 3.667 3.558 3.640 1,748,759 +0.08(+2.16%)
Jul 10, 2003 3.611 3.621 3.543 3.563 763,698 -0.08(-2.09%)
Jul 09, 2003 3.648 3.669 3.604 3.639 873,765 -0.02(-0.68%)
Jul 08, 2003 3.670 3.703 3.623 3.664 618,583 -0.03(-0.82%)
Jul 07, 2003 3.637 3.751 3.637 3.694 813,505 +0.08(+2.19%)
Jul 03, 2003 3.632 3.657 3.607 3.615 333,887 -0.03(-0.89%)
Jul 02, 2003 3.594 3.647 3.540 3.647 1,286,974 +0.08(+2.13%)
Jul 01, 2003 3.578 3.583 3.520 3.571 2,329,220 -0.01(-0.18%)
Jun 30, 2003 3.672 3.672 3.578 3.578 1,614,712 -0.09(-2.54%)
Jun 27, 2003 3.697 3.697 3.627 3.671 653,632 -0.02(-0.59%)
Jun 26, 2003 3.719 3.730 3.692 3.693 976,452 -0.01(-0.20%)
Jun 25, 2003 3.711 3.778 3.692 3.700 651,788 +0.00(+0.00%)
Jun 24, 2003 3.703 3.750 3.686 3.700 1,236,552 -0.00(-0.06%)
Jun 23, 2003 3.735 3.735 3.658 3.703 1,068,686 -0.02(-0.58%)
Jun 20, 2003 3.746 3.762 3.686 3.724 1,586,427 -0.01(-0.20%)
Jun 19, 2003 3.773 3.795 3.726 3.732 1,323,867 -0.05(-1.38%)
Jun 18, 2003 3.795 3.816 3.769 3.784 740,332 -0.07(-1.72%)
Jun 17, 2003 3.896 3.902 3.838 3.850 970,918 -0.05(-1.17%)
Jun 16, 2003 3.800 3.896 3.784 3.896 865,771 +0.12(+3.10%)
Jun 13, 2003 3.891 3.901 3.768 3.778 806,126 +1.18(+45.67%)
Jun 12, 2003 2.591 2.602 2.554 2.594 834,719 +0.01(+0.56%)
Jun 11, 2003 2.501 2.585 2.472 2.579 1,687,885 +0.08(+3.34%)
Jun 10, 2003 2.474 2.506 2.474 2.496 738,795 +0.03(+1.01%)
Jun 09, 2003 2.515 2.515 2.458 2.471 623,503 -0.05(-2.08%)
Jun 06, 2003 2.533 2.549 2.511 2.524 1,270,987 +0.00(+0.11%)
Jun 05, 2003 2.518 2.522 2.494 2.521 917,730 -0.00(-0.17%)
Jun 04, 2003 2.475 2.540 2.464 2.525 1,299,579 +0.05(+2.01%)
Jun 03, 2003 2.494 2.494 2.443 2.475 997,973 -0.03(-1.12%)
Jun 02, 2003 2.491 2.535 2.479 2.503 1,565,214 +0.02(+0.62%)
May 30, 2003 2.450 2.497 2.443 2.488 822,728 +0.05(+1.85%)
May 29, 2003 2.473 2.497 2.439 2.443 878,991 -0.03(-1.23%)
May 28, 2003 2.462 2.485 2.458 2.473 782,145 +0.01(+0.43%)
May 27, 2003 2.424 2.468 2.402 2.462 1,014,575 +0.03(+1.21%)
May 23, 2003 2.410 2.450 2.382 2.433 1,167,684 +0.02(+0.96%)
May 22, 2003 2.366 2.415 2.336 2.410 1,323,560 +0.08(+3.28%)
May 21, 2003 2.340 2.349 2.308 2.333 1,340,162 -0.01(-0.33%)
May 20, 2003 2.343 2.369 2.319 2.341 1,084,673 +0.01(+0.33%)
May 19, 2003 2.421 2.421 2.332 2.333 1,463,756 -0.10(-4.00%)
May 16, 2003 2.438 2.438 2.398 2.431 1,103,120 -0.01(-0.49%)
May 15, 2003 2.400 2.444 2.380 2.443 917,730 +0.05(+2.09%)
May 14, 2003 2.426 2.431 2.386 2.392 1,274,676 -0.03(-1.27%)
May 13, 2003 2.458 2.468 2.423 2.423 1,664,826 -0.05(-2.12%)
May 12, 2003 2.421 2.476 2.402 2.476 1,773,663 +0.02(+0.74%)
May 09, 2003 2.421 2.459 2.417 2.458 1,114,188 +0.04(+1.69%)
May 08, 2003 2.421 2.450 2.404 2.417 1,048,702 -0.02(-0.65%)
May 07, 2003 2.432 2.458 2.396 2.432 944,478 -0.00(-0.02%)
May 06, 2003 2.395 2.447 2.395 2.433 973,070 +0.04(+1.73%)
May 05, 2003 2.411 2.413 2.385 2.392 921,419 -0.01(-0.62%)
May 02, 2003 2.386 2.415 2.378 2.406 1,045,013 +0.02(+0.67%)
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.