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 (%)
Mar 29, 2002 2.549 2.577 2.537 2.567 745,252 +0.00(+0.00%)
Mar 28, 2002 2.549 2.577 2.537 2.567 744,329 +0.03(+1.10%)
Mar 27, 2002 2.547 2.564 2.536 2.539 498,986 -0.01(-0.42%)
Mar 26, 2002 2.466 2.553 2.458 2.550 891,904 +0.07(+2.90%)
Mar 25, 2002 2.506 2.515 2.474 2.478 688,989 -0.03(-1.02%)
Mar 22, 2002 2.544 2.547 2.499 2.504 783,990 -0.04(-1.74%)
Mar 21, 2002 2.528 2.549 2.490 2.548 636,415 +0.01(+0.30%)
Mar 20, 2002 2.602 2.602 2.539 2.540 727,727 -0.07(-2.55%)
Mar 19, 2002 2.571 2.615 2.567 2.607 724,038 +0.03(+1.12%)
Mar 18, 2002 2.568 2.590 2.532 2.578 876,224 +0.01(+0.45%)
Mar 15, 2002 2.517 2.582 2.517 2.566 1,306,958 +0.04(+1.47%)
Mar 14, 2002 2.486 2.535 2.486 2.529 872,535 +0.05(+2.12%)
Mar 13, 2002 2.519 2.519 2.458 2.477 1,033,022 -0.04(-1.66%)
Mar 12, 2002 2.489 2.534 2.467 2.519 1,196,277 +0.03(+1.20%)
Mar 11, 2002 2.478 2.503 2.468 2.489 807,049 +0.01(+0.43%)
Mar 08, 2002 2.523 2.540 2.473 2.478 548,793 -0.03(-1.30%)
Mar 07, 2002 2.501 2.523 2.490 2.511 655,785 +0.02(+0.62%)
Mar 06, 2002 2.477 2.510 2.476 2.496 815,350 +0.01(+0.35%)
Mar 05, 2002 2.549 2.564 2.484 2.487 983,216 -0.06(-2.44%)
Mar 04, 2002 2.477 2.554 2.477 2.549 1,674,972 +0.06(+2.60%)
Mar 01, 2002 2.426 2.484 2.426 2.484 1,624,243 +0.05(+1.94%)
Feb 28, 2002 2.426 2.451 2.416 2.437 772,000 +0.02(+0.84%)
Feb 27, 2002 2.402 2.426 2.400 2.417 949,089 +0.03(+1.13%)
Feb 26, 2002 2.400 2.417 2.390 2.390 1,147,393 -0.01(-0.56%)
Feb 25, 2002 2.437 2.447 2.397 2.404 923,264 -0.03(-1.27%)
Feb 22, 2002 2.376 2.445 2.371 2.434 590,298 +0.07(+2.77%)
Feb 21, 2002 2.407 2.450 2.369 2.369 719,426 -0.05(-2.03%)
Feb 20, 2002 2.365 2.419 2.351 2.418 1,092,052 +0.06(+2.68%)
Feb 19, 2002 2.383 2.385 2.355 2.355 982,294 -0.02(-1.03%)
Feb 18, 2002 2.380 2.391 2.372 2.379 1,214,724 +0.00(+0.00%)
Feb 15, 2002 2.380 2.391 2.372 2.379 1,212,879 +0.00(+0.06%)
Feb 14, 2002 2.433 2.433 2.378 2.378 595,832 -0.05(-2.26%)
Feb 13, 2002 2.397 2.433 2.392 2.433 404,908 +0.04(+1.53%)
Feb 12, 2002 2.426 2.426 2.392 2.396 778,456 -0.03(-1.21%)
Feb 11, 2002 2.383 2.431 2.376 2.426 861,467 +0.04(+1.80%)
Feb 08, 2002 2.307 2.388 2.302 2.383 588,454 +0.08(+3.39%)
Feb 07, 2002 2.323 2.356 2.300 2.305 427,966 -0.02(-0.93%)
Feb 06, 2002 2.347 2.358 2.303 2.326 742,485 -0.02(-0.72%)
Feb 05, 2002 2.338 2.375 2.331 2.343 775,689 +0.01(+0.43%)
Feb 04, 2002 2.349 2.409 2.325 2.333 807,049 -0.03(-1.18%)
Feb 01, 2002 2.409 2.423 2.355 2.361 824,573 -0.04(-1.51%)
Jan 31, 2002 2.405 2.457 2.388 2.397 804,282 -0.01(-0.32%)
Jan 30, 2002 2.342 2.407 2.339 2.405 797,825 +0.06(+2.67%)
Jan 29, 2002 2.438 2.442 2.334 2.342 974,915 -0.11(-4.39%)
Jan 28, 2002 2.392 2.455 2.380 2.450 660,396 +0.06(+2.52%)
Jan 25, 2002 2.366 2.395 2.361 2.390 971,225 +0.02(+1.00%)
Jan 24, 2002 2.361 2.378 2.356 2.366 1,090,208 +0.00(+0.02%)
Jan 23, 2002 2.325 2.371 2.289 2.365 1,696,186 +0.04(+1.53%)
Jan 22, 2002 2.299 2.356 2.299 2.330 628,114 +0.03(+1.36%)
Jan 21, 2002 2.342 2.364 2.299 2.299 736,951 +0.00(+0.00%)
Jan 18, 2002 2.342 2.364 2.299 2.299 724,960 -0.05(-2.05%)
Jan 17, 2002 2.301 2.349 2.296 2.347 622,580 +0.04(+1.78%)
Jan 16, 2002 2.344 2.349 2.306 2.306 753,553 -0.03(-1.26%)
Jan 15, 2002 2.292 2.335 2.289 2.335 1,690,652 +0.07(+3.11%)
Jan 14, 2002 2.405 2.405 2.265 2.265 1,338,317 -0.15(-6.28%)
Jan 11, 2002 2.436 2.438 2.417 2.417 357,868 -0.02(-0.97%)
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.