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

Rayonier Inc REIT (NY: RYN )

30.99 -0.65 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2003 3.664 3.664 3.570 3.570 1,618,146 -0.09(-2.54%)
Jun 27, 2003 3.689 3.689 3.619 3.663 655,022 -0.02(-0.59%)
Jun 26, 2003 3.711 3.722 3.684 3.685 978,528 -0.01(-0.21%)
Jun 25, 2003 3.703 3.770 3.684 3.693 653,174 +0.00(+0.00%)
Jun 24, 2003 3.695 3.742 3.678 3.693 1,239,182 -0.00(-0.06%)
Jun 23, 2003 3.727 3.727 3.650 3.695 1,070,959 -0.02(-0.58%)
Jun 20, 2003 3.738 3.754 3.678 3.716 1,589,801 -0.01(-0.20%)
Jun 19, 2003 3.765 3.787 3.718 3.724 1,326,682 -0.05(-1.38%)
Jun 18, 2003 3.787 3.808 3.761 3.776 741,907 -0.07(-1.72%)
Jun 17, 2003 3.887 3.894 3.830 3.842 972,982 -0.05(-1.17%)
Jun 16, 2003 3.792 3.887 3.776 3.887 867,612 +0.12(+3.10%)
Jun 13, 2003 3.883 3.893 3.760 3.770 807,840 +1.18(+45.67%)
Jun 12, 2003 2.586 2.596 2.548 2.588 836,493 +0.01(+0.56%)
Jun 11, 2003 2.496 2.580 2.467 2.574 1,691,474 +0.08(+3.34%)
Jun 10, 2003 2.469 2.500 2.469 2.491 740,366 +0.02(+1.01%)
Jun 09, 2003 2.510 2.510 2.452 2.466 624,828 -0.05(-2.08%)
Jun 06, 2003 2.527 2.544 2.505 2.518 1,273,689 +0.00(+0.11%)
Jun 05, 2003 2.512 2.517 2.488 2.515 919,681 -0.00(-0.17%)
Jun 04, 2003 2.470 2.535 2.459 2.520 1,302,342 +0.05(+2.01%)
Jun 03, 2003 2.488 2.489 2.438 2.470 1,000,095 -0.03(-1.12%)
Jun 02, 2003 2.486 2.529 2.474 2.498 1,568,541 +0.02(+0.62%)
May 30, 2003 2.445 2.492 2.438 2.483 824,478 +0.05(+1.85%)
May 29, 2003 2.468 2.491 2.434 2.437 880,860 -0.03(-1.23%)
May 28, 2003 2.457 2.480 2.452 2.468 783,808 +0.01(+0.43%)
May 27, 2003 2.419 2.462 2.397 2.457 1,016,733 +0.03(+1.21%)
May 23, 2003 2.405 2.445 2.377 2.428 1,170,167 +0.02(+0.96%)
May 22, 2003 2.361 2.410 2.331 2.405 1,326,374 +0.08(+3.28%)
May 21, 2003 2.335 2.344 2.303 2.328 1,343,011 -0.01(-0.33%)
May 20, 2003 2.338 2.364 2.314 2.336 1,086,980 +0.01(+0.33%)
May 19, 2003 2.416 2.416 2.327 2.328 1,466,868 -0.10(-4.00%)
May 16, 2003 2.433 2.433 2.393 2.425 1,105,466 -0.01(-0.49%)
May 15, 2003 2.395 2.439 2.375 2.437 919,681 +0.05(+2.09%)
May 14, 2003 2.421 2.426 2.381 2.387 1,277,386 -0.03(-1.27%)
May 13, 2003 2.452 2.463 2.418 2.418 1,668,366 -0.05(-2.12%)
May 12, 2003 2.416 2.471 2.397 2.471 1,777,434 +0.02(+0.75%)
May 09, 2003 2.416 2.454 2.411 2.452 1,116,557 +0.04(+1.69%)
May 08, 2003 2.416 2.445 2.398 2.411 1,050,932 -0.02(-0.65%)
May 07, 2003 2.427 2.452 2.391 2.427 946,486 -0.00(-0.02%)
May 06, 2003 2.390 2.442 2.390 2.428 975,139 +0.04(+1.73%)
May 05, 2003 2.406 2.408 2.380 2.386 923,378 -0.01(-0.62%)
May 02, 2003 2.381 2.410 2.373 2.401 1,047,234 +0.02(+0.66%)
May 01, 2003 2.419 2.419 2.341 2.385 1,882,804 -0.04(-1.49%)
Apr 30, 2003 2.392 2.427 2.368 2.422 1,953,051 +0.02(+1.04%)
Apr 29, 2003 2.356 2.411 2.356 2.397 1,468,717 +0.03(+1.38%)
Apr 28, 2003 2.345 2.371 2.333 2.364 1,128,573 +0.02(+0.80%)
Apr 25, 2003 2.307 2.347 2.284 2.345 1,248,733 +0.04(+1.92%)
Apr 24, 2003 2.282 2.320 2.282 2.301 797,673 -0.00(-0.17%)
Apr 23, 2003 2.318 2.318 2.283 2.305 861,450 -0.02(-0.89%)
Apr 22, 2003 2.270 2.337 2.265 2.325 1,146,135 +0.07(+3.22%)
Apr 21, 2003 2.250 2.286 2.239 2.253 1,074,039 +0.01(+0.41%)
Apr 17, 2003 2.217 2.249 2.216 2.244 1,457,625 +0.03(+1.50%)
Apr 16, 2003 2.236 2.259 2.209 2.210 1,066,645 -0.05(-2.15%)
Apr 15, 2003 2.282 2.282 2.252 2.259 996,398 -0.04(-1.53%)
Apr 14, 2003 2.248 2.300 2.248 2.294 1,275,537 +0.05(+2.05%)
Apr 11, 2003 2.222 2.253 2.222 2.248 1,227,474 +0.03(+1.34%)
Apr 10, 2003 2.219 2.232 2.214 2.218 1,391,075 -0.01(-0.32%)
Apr 09, 2003 2.218 2.247 2.217 2.225 1,467,792 +0.00(+0.09%)
Apr 08, 2003 2.224 2.238 2.198 2.223 2,075,983 -0.00(-0.02%)
Apr 07, 2003 2.224 2.272 2.215 2.224 880,860 +0.03(+1.47%)
Apr 04, 2003 2.184 2.214 2.169 2.192 722,804 +0.02(+0.71%)
Apr 03, 2003 2.206 2.207 2.164 2.176 676,589 -0.02(-0.90%)
Apr 02, 2003 2.165 2.219 2.165 2.196 732,047 +0.05(+2.35%)
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.