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

Rayonier Inc REIT (NY: RYN )

30.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2003 2.450 2.497 2.443 2.487 822,901 +0.05(+1.85%)
May 29, 2003 2.473 2.496 2.439 2.442 879,176 -0.03(-1.23%)
May 28, 2003 2.462 2.485 2.457 2.472 782,309 +0.01(+0.43%)
May 27, 2003 2.423 2.467 2.402 2.462 1,014,788 +0.03(+1.21%)
May 23, 2003 2.409 2.449 2.382 2.432 1,167,929 +0.02(+0.96%)
May 22, 2003 2.365 2.415 2.336 2.409 1,323,838 +0.08(+3.28%)
May 21, 2003 2.339 2.349 2.307 2.333 1,340,443 -0.01(-0.33%)
May 20, 2003 2.342 2.369 2.318 2.340 1,084,901 +0.01(+0.33%)
May 19, 2003 2.421 2.421 2.331 2.333 1,464,063 -0.10(-4.00%)
May 16, 2003 2.437 2.437 2.397 2.430 1,103,352 -0.01(-0.49%)
May 15, 2003 2.399 2.444 2.380 2.442 917,922 +0.05(+2.09%)
May 14, 2003 2.426 2.430 2.385 2.392 1,274,943 -0.03(-1.27%)
May 13, 2003 2.457 2.468 2.423 2.423 1,665,176 -0.05(-2.12%)
May 12, 2003 2.421 2.475 2.402 2.475 1,774,035 +0.02(+0.74%)
May 09, 2003 2.421 2.458 2.416 2.457 1,114,422 +0.04(+1.69%)
May 08, 2003 2.421 2.450 2.403 2.416 1,048,922 -0.02(-0.65%)
May 07, 2003 2.432 2.457 2.395 2.432 944,676 -0.00(-0.02%)
May 06, 2003 2.395 2.447 2.395 2.432 973,274 +0.04(+1.73%)
May 05, 2003 2.411 2.413 2.385 2.391 921,612 -0.01(-0.62%)
May 02, 2003 2.385 2.415 2.377 2.406 1,045,232 +0.02(+0.66%)
May 01, 2003 2.423 2.423 2.345 2.390 1,879,204 -0.04(-1.49%)
Apr 30, 2003 2.397 2.432 2.373 2.426 1,949,317 +0.03(+1.04%)
Apr 29, 2003 2.361 2.416 2.361 2.401 1,465,908 +0.03(+1.38%)
Apr 28, 2003 2.350 2.375 2.337 2.368 1,126,415 +0.02(+0.80%)
Apr 25, 2003 2.312 2.351 2.288 2.350 1,246,345 +0.04(+1.92%)
Apr 24, 2003 2.286 2.325 2.286 2.305 796,148 -0.00(-0.17%)
Apr 23, 2003 2.322 2.322 2.287 2.309 859,802 -0.02(-0.89%)
Apr 22, 2003 2.274 2.341 2.269 2.330 1,143,943 +0.07(+3.22%)
Apr 21, 2003 2.255 2.291 2.243 2.257 1,071,986 +0.01(+0.41%)
Apr 17, 2003 2.221 2.253 2.220 2.248 1,454,838 +0.03(+1.50%)
Apr 16, 2003 2.240 2.263 2.213 2.215 1,064,605 -0.05(-2.15%)
Apr 15, 2003 2.286 2.286 2.257 2.263 994,493 -0.04(-1.53%)
Apr 14, 2003 2.252 2.304 2.252 2.299 1,273,098 +0.05(+2.05%)
Apr 11, 2003 2.227 2.257 2.227 2.252 1,225,126 +0.03(+1.34%)
Apr 10, 2003 2.223 2.236 2.219 2.222 1,388,415 -0.01(-0.32%)
Apr 09, 2003 2.222 2.252 2.221 2.230 1,464,986 +0.00(+0.09%)
Apr 08, 2003 2.229 2.243 2.202 2.228 2,072,014 -0.00(-0.02%)
Apr 07, 2003 2.228 2.277 2.219 2.228 879,176 +0.03(+1.47%)
Apr 04, 2003 2.188 2.219 2.173 2.196 721,422 +0.02(+0.71%)
Apr 03, 2003 2.210 2.211 2.168 2.180 675,295 -0.02(-0.90%)
Apr 02, 2003 2.169 2.223 2.169 2.200 730,648 +0.05(+2.35%)
Apr 01, 2003 2.123 2.161 2.089 2.150 1,471,443 +0.03(+1.27%)
Mar 31, 2003 2.110 2.125 2.064 2.123 947,443 -0.01(-0.29%)
Mar 28, 2003 2.092 2.129 2.069 2.129 806,295 +0.04(+1.77%)
Mar 27, 2003 2.112 2.114 2.066 2.092 771,239 -0.03(-1.41%)
Mar 26, 2003 2.140 2.144 2.091 2.122 853,345 -0.03(-1.39%)
Mar 25, 2003 2.120 2.173 2.120 2.152 1,101,507 +0.03(+1.32%)
Mar 24, 2003 2.204 2.204 2.111 2.124 1,108,887 -0.09(-4.17%)
Mar 21, 2003 2.158 2.216 2.150 2.216 884,711 +0.07(+3.32%)
Mar 20, 2003 2.151 2.153 2.115 2.145 847,810 -0.01(-0.51%)
Mar 19, 2003 2.108 2.156 2.108 2.156 899,471 +0.04(+2.10%)
Mar 18, 2003 2.091 2.117 2.075 2.112 837,662 +0.03(+1.36%)
Mar 17, 2003 2.016 2.088 1.994 2.083 889,324 +0.06(+3.15%)
Mar 14, 2003 2.018 2.027 1.987 2.020 1,678,091 +0.00(+0.10%)
Mar 13, 2003 1.968 2.019 1.968 2.018 722,345 +0.06(+2.92%)
Mar 12, 2003 1.970 1.970 1.935 1.960 817,366 -0.01(-0.76%)
Mar 11, 2003 1.951 1.984 1.949 1.975 1,229,739 +0.03(+1.38%)
Mar 10, 2003 1.982 1.983 1.945 1.948 1,170,697 -0.05(-2.67%)
Mar 07, 2003 1.961 2.011 1.950 2.002 840,429 +0.02(+0.85%)
Mar 06, 2003 2.019 2.019 1.984 1.985 623,633 -0.04(-1.93%)
Mar 05, 2003 2.013 2.035 1.998 2.024 762,936 +0.01(+0.55%)
Mar 04, 2003 2.059 2.061 2.009 2.013 686,366 -0.05(-2.25%)
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.