Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.049	2.072	2.024	2.049	1,781,964	+0.01(+0.59%)
Feb 27, 2003	2.072	2.072	2.004	2.037	998,896	-0.00(-0.24%)
Feb 26, 2003	2.020	2.074	2.020	2.042	1,412,105	+0.02(+1.07%)
Feb 25, 2003	2.004	2.026	1.973	2.020	926,031	+0.01(+0.60%)
Feb 24, 2003	2.057	2.058	2.005	2.008	827,340	-0.04(-2.09%)
Feb 21, 2003	2.004	2.061	1.973	2.051	992,439	+0.06(+2.98%)
Feb 20, 2003	2.015	2.024	1.992	1.992	955,546	-0.02(-1.17%)
Feb 19, 2003	2.012	2.025	2.010	2.015	819,961	-0.01(-0.45%)
Feb 18, 2003	1.990	2.041	1.990	2.024	849,476	+0.04(+1.97%)
Feb 14, 2003	2.005	2.017	1.965	1.985	869,768	-0.02(-1.13%)
Feb 13, 2003	2.021	2.021	1.980	2.008	1,206,423	-0.00(-0.05%)
Feb 12, 2003	2.033	2.042	2.000	2.009	1,318,026	-0.02(-1.21%)
Feb 11, 2003	2.046	2.065	2.019	2.033	1,355,842	-0.00(-0.12%)
Feb 10, 2003	2.043	2.061	2.006	2.036	1,250,695	-0.00(-0.17%)
Feb 07, 2003	2.059	2.060	2.029	2.039	1,022,877	-0.01(-0.40%)
Feb 06, 2003	2.053	2.063	2.036	2.047	1,018,265	-0.01(-0.26%)
Feb 05, 2003	2.074	2.105	2.052	2.053	1,104,043	-0.01(-0.47%)
Feb 04, 2003	2.062	2.072	2.044	2.062	937,099	-0.00(-0.09%)

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.