Indicators

Rayonier Inc REIT (NY: RYN )

31.87 +0.10 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.045	2.045	1.973	2.034	1,568,912	-0.02(-1.11%)
Sep 27, 2002	2.082	2.082	2.046	2.057	1,577,155	-0.03(-1.21%)
Sep 26, 2002	2.072	2.108	2.061	2.082	1,719,118	+0.02(+0.94%)
Sep 25, 2002	2.002	2.067	2.000	2.062	1,491,062	+0.09(+4.42%)
Sep 24, 2002	2.033	2.048	1.975	1.975	2,241,173	-0.10(-4.82%)
Sep 23, 2002	2.120	2.148	2.069	2.075	1,522,202	-0.04(-2.08%)
Sep 20, 2002	2.077	2.142	2.049	2.119	1,965,491	+0.03(+1.42%)
Sep 19, 2002	2.155	2.155	2.089	2.090	1,004,727	-0.07(-3.43%)
Sep 18, 2002	2.157	2.174	2.135	2.164	1,597,305	-0.00(-0.05%)
Sep 17, 2002	2.227	2.247	2.165	2.165	765,680	-0.04(-1.83%)
Sep 16, 2002	2.207	2.231	2.196	2.205	719,886	-0.00(-0.15%)
Sep 13, 2002	2.217	2.220	2.189	2.208	926,876	-0.02(-0.91%)
Sep 12, 2002	2.249	2.284	2.220	2.229	1,898,631	-0.03(-1.12%)
Sep 11, 2002	2.272	2.290	2.254	2.254	772,091	-0.01(-0.26%)
Sep 10, 2002	2.262	2.277	2.224	2.260	1,402,221	-0.00(-0.02%)
Sep 09, 2002	2.239	2.263	2.213	2.260	1,231,866	+0.02(+0.71%)
Sep 06, 2002	2.228	2.255	2.228	2.244	1,467,249	+0.01(+0.50%)
Sep 05, 2002	2.302	2.302	2.233	2.233	1,889,473	-0.08(-3.58%)
Sep 04, 2002	2.307	2.349	2.290	2.316	2,163,323	+0.01(+0.44%)

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.