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

Rayonier Inc REIT (NY: RYN )

30.16 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.530 2.530 1,573,845 -0.01(-0.55%)
May 28, 2002 2.597 2.602 2.524 2.544 1,781,415 -0.05(-1.82%)
May 27, 2002 2.640 2.640 2.587 2.591 2,231,613 +0.00(+0.00%)
May 24, 2002 2.640 2.640 2.587 2.591 36,716,908 -0.04(-1.66%)
May 23, 2002 2.623 2.639 2.580 2.635 2,436,415 +0.02(+0.68%)
May 22, 2002 2.646 2.660 2.606 2.617 1,298,929 -0.03(-1.22%)
May 21, 2002 2.667 2.695 2.642 2.650 688,211 -0.02(-0.70%)
May 20, 2002 2.688 2.694 2.659 2.668 854,267 -0.03(-1.05%)
May 17, 2002 2.744 2.744 2.674 2.697 1,015,711 -0.04(-1.43%)
May 16, 2002 2.761 2.773 2.725 2.736 387,464 -0.02(-0.86%)
May 15, 2002 2.785 2.801 2.734 2.760 1,065,528 -0.03(-0.92%)
May 14, 2002 2.695 2.794 2.695 2.785 809,063 +0.10(+3.79%)
May 13, 2002 2.650 2.717 2.650 2.683 827,514 +0.03(+1.25%)
May 10, 2002 2.718 2.724 2.640 2.650 885,633 -0.07(-2.48%)
May 09, 2002 2.708 2.757 2.701 2.718 905,007 +0.01(+0.52%)
May 08, 2002 2.698 2.732 2.683 2.704 1,022,169 +0.01(+0.20%)
May 07, 2002 2.696 2.707 2.693 2.698 1,925,331 +0.00(+0.07%)
May 06, 2002 2.739 2.761 2.696 2.696 1,320,148 -0.02(-0.66%)
May 03, 2002 2.711 2.736 2.710 2.714 1,172,542 -0.00(-0.05%)
May 02, 2002 2.690 2.727 2.688 2.716 2,075,704 +0.03(+1.17%)
May 01, 2002 2.746 2.762 2.635 2.684 3,748,261 -0.14(-5.03%)
Apr 30, 2002 2.745 2.826 2.744 2.826 1,451,148 +0.09(+3.15%)
Apr 29, 2002 2.729 2.740 2.708 2.740 1,282,324 +0.01(+0.30%)
Apr 26, 2002 2.724 2.772 2.724 2.732 1,154,091 +0.00(+0.11%)
Apr 25, 2002 2.686 2.740 2.686 2.729 1,284,169 +0.03(+1.16%)
Apr 24, 2002 2.695 2.756 2.695 2.698 1,043,387 +0.00(+0.05%)
Apr 23, 2002 2.722 2.730 2.696 2.696 1,026,781 -0.01(-0.50%)
Apr 22, 2002 2.729 2.729 2.698 2.710 2,137,514 -0.02(-0.71%)
Apr 19, 2002 2.709 2.741 2.709 2.729 1,061,838 +0.02(+0.73%)
Apr 18, 2002 2.746 2.770 2.705 2.709 1,549,859 -0.04(-1.45%)
Apr 17, 2002 2.741 2.752 2.722 2.749 1,014,788 +0.01(+0.35%)
Apr 16, 2002 2.706 2.746 2.706 2.740 1,065,528 +0.05(+1.72%)
Apr 15, 2002 2.683 2.721 2.676 2.694 2,249,141 +0.01(+0.38%)
Apr 12, 2002 2.645 2.683 2.635 2.683 2,515,753 +0.04(+1.46%)
Apr 11, 2002 2.650 2.681 2.642 2.645 903,162 -0.03(-1.10%)
Apr 10, 2002 2.615 2.674 2.615 2.674 1,408,711 +0.06(+2.28%)
Apr 09, 2002 2.616 2.626 2.609 2.615 630,091 +0.00(+0.15%)
Apr 08, 2002 2.578 2.612 2.575 2.611 817,366 +0.02(+0.80%)
Apr 05, 2002 2.553 2.602 2.553 2.590 770,317 +0.04(+1.43%)
Apr 04, 2002 2.547 2.553 2.536 2.553 972,352 +0.01(+0.28%)
Apr 03, 2002 2.543 2.570 2.540 2.546 695,591 +0.00(+0.09%)
Apr 02, 2002 2.549 2.549 2.529 2.544 982,500 -0.00(-0.19%)
Apr 01, 2002 2.567 2.567 2.494 2.549 690,978 -0.02(-0.71%)
Mar 29, 2002 2.549 2.576 2.536 2.567 745,408 +0.00(+0.00%)
Mar 28, 2002 2.549 2.576 2.536 2.567 744,486 +0.03(+1.10%)
Mar 27, 2002 2.546 2.563 2.535 2.539 499,091 -0.01(-0.42%)
Mar 26, 2002 2.466 2.553 2.457 2.550 892,091 +0.07(+2.90%)
Mar 25, 2002 2.506 2.515 2.474 2.478 689,133 -0.03(-1.02%)
Mar 22, 2002 2.544 2.546 2.498 2.503 784,155 -0.04(-1.74%)
Mar 21, 2002 2.528 2.548 2.489 2.548 636,549 +0.01(+0.30%)
Mar 20, 2002 2.602 2.602 2.538 2.540 727,880 -0.07(-2.55%)
Mar 19, 2002 2.570 2.614 2.567 2.606 724,190 +0.03(+1.12%)
Mar 18, 2002 2.568 2.589 2.532 2.577 876,408 +0.01(+0.45%)
Mar 15, 2002 2.517 2.582 2.517 2.566 1,307,232 +0.04(+1.47%)
Mar 14, 2002 2.486 2.534 2.486 2.529 872,718 +0.05(+2.12%)
Mar 13, 2002 2.519 2.519 2.457 2.476 1,033,239 -0.04(-1.66%)
Mar 12, 2002 2.489 2.533 2.467 2.518 1,196,528 +0.03(+1.20%)
Mar 11, 2002 2.478 2.503 2.467 2.488 807,218 +0.01(+0.43%)
Mar 08, 2002 2.522 2.540 2.473 2.478 548,908 -0.03(-1.30%)
Mar 07, 2002 2.500 2.522 2.489 2.510 655,922 +0.02(+0.62%)
Mar 06, 2002 2.476 2.509 2.476 2.495 815,521 +0.01(+0.35%)
Mar 05, 2002 2.549 2.563 2.483 2.486 983,422 -0.06(-2.44%)
Mar 04, 2002 2.476 2.554 2.476 2.549 1,675,324 +0.06(+2.60%)
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.