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

Rayonier Inc REIT (NY: RYN )

29.64 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 28, 2002 2.330 2.395 2.330 2.367 4,749,138 +0.03(+1.30%)
Jun 27, 2002 2.390 2.390 2.297 2.337 3,214,361 -0.04(-1.84%)
Jun 26, 2002 2.453 2.455 2.356 2.381 2,185,950 -0.08(-3.33%)
Jun 25, 2002 2.513 2.518 2.460 2.463 1,698,953 -0.03(-1.24%)
Jun 21, 2002 2.518 2.518 2.467 2.494 1,769,973 +0.06(+2.47%)
Jun 20, 2002 2.467 2.494 2.433 2.433 898,360 -0.03(-1.31%)
Jun 19, 2002 2.448 2.513 2.448 2.466 1,509,873 +0.01(+0.53%)
Jun 18, 2002 2.443 2.465 2.426 2.453 1,906,480 +0.01(+0.39%)
Jun 17, 2002 2.424 2.448 2.414 2.443 1,297,734 +0.03(+1.30%)
Jun 14, 2002 2.409 2.429 2.396 2.412 2,317,845 +0.00(+0.14%)
Jun 12, 2002 2.393 2.418 2.392 2.408 904,817 +0.02(+0.83%)
Jun 11, 2002 2.434 2.451 2.388 2.389 798,748 -0.04(-1.47%)
Jun 10, 2002 2.419 2.445 2.419 2.424 1,011,808 +0.01(+0.24%)
Jun 07, 2002 2.426 2.445 2.410 2.418 7,102,031 -0.01(-0.30%)
Jun 06, 2002 2.460 2.460 2.420 2.426 968,458 -0.03(-1.37%)
Jun 05, 2002 2.433 2.477 2.433 2.459 2,783,627 -0.07(-2.82%)
May 31, 2002 2.544 2.601 2.531 2.531 1,573,515 -0.01(-0.55%)
May 28, 2002 2.597 2.602 2.525 2.545 1,781,042 -0.05(-1.82%)
May 27, 2002 2.641 2.641 2.588 2.592 2,231,144 +0.00(+0.00%)
May 24, 2002 2.641 2.641 2.588 2.592 36,709,204 -0.04(-1.66%)
May 23, 2002 2.624 2.640 2.581 2.636 2,435,904 +0.02(+0.68%)
May 22, 2002 2.646 2.661 2.607 2.618 1,298,657 -0.03(-1.22%)
May 21, 2002 2.667 2.695 2.643 2.650 688,067 -0.02(-0.70%)
May 20, 2002 2.689 2.694 2.660 2.669 854,088 -0.03(-1.05%)
May 17, 2002 2.744 2.744 2.674 2.697 1,015,498 -0.04(-1.43%)
May 16, 2002 2.761 2.773 2.726 2.737 387,383 -0.02(-0.86%)
May 15, 2002 2.786 2.802 2.735 2.760 1,065,304 -0.03(-0.92%)
May 14, 2002 2.696 2.795 2.696 2.786 808,893 +0.10(+3.79%)
May 13, 2002 2.651 2.717 2.650 2.684 827,340 +0.03(+1.25%)
May 10, 2002 2.719 2.725 2.641 2.651 885,448 -0.07(-2.48%)
May 09, 2002 2.708 2.758 2.701 2.718 904,817 +0.01(+0.52%)
May 08, 2002 2.699 2.732 2.684 2.704 1,021,954 +0.01(+0.20%)
May 07, 2002 2.697 2.708 2.694 2.699 1,924,927 +0.00(+0.07%)
May 06, 2002 2.739 2.762 2.697 2.697 1,319,871 -0.02(-0.66%)
May 03, 2002 2.711 2.737 2.710 2.715 1,172,296 -0.00(-0.05%)
May 02, 2002 2.691 2.727 2.689 2.716 2,075,269 +0.03(+1.17%)
May 01, 2002 2.747 2.763 2.636 2.685 3,747,474 -0.14(-5.03%)
Apr 30, 2002 2.746 2.827 2.744 2.827 1,450,843 +0.09(+3.15%)
Apr 29, 2002 2.730 2.741 2.708 2.741 1,282,055 +0.01(+0.30%)
Apr 26, 2002 2.725 2.772 2.725 2.733 1,153,849 +0.00(+0.11%)
Apr 25, 2002 2.686 2.741 2.686 2.730 1,283,899 +0.03(+1.16%)
Apr 24, 2002 2.696 2.756 2.696 2.698 1,043,168 +0.00(+0.05%)
Apr 23, 2002 2.723 2.731 2.697 2.697 1,026,566 -0.01(-0.50%)
Apr 22, 2002 2.729 2.730 2.698 2.710 2,137,066 -0.02(-0.71%)
Apr 19, 2002 2.710 2.741 2.710 2.730 1,061,615 +0.02(+0.73%)
Apr 18, 2002 2.747 2.771 2.706 2.710 1,549,534 -0.04(-1.45%)
Apr 17, 2002 2.741 2.752 2.723 2.750 1,014,575 +0.01(+0.35%)
Apr 16, 2002 2.706 2.747 2.706 2.740 1,065,304 +0.05(+1.72%)
Apr 15, 2002 2.684 2.722 2.677 2.694 2,248,669 +0.01(+0.38%)
Apr 12, 2002 2.645 2.684 2.635 2.684 2,515,226 +0.04(+1.46%)
Apr 11, 2002 2.650 2.682 2.643 2.645 902,972 -0.03(-1.10%)
Apr 10, 2002 2.615 2.675 2.615 2.675 1,408,415 +0.06(+2.28%)
Apr 09, 2002 2.617 2.627 2.609 2.615 629,959 +0.00(+0.15%)
Apr 08, 2002 2.578 2.613 2.576 2.611 817,194 +0.02(+0.80%)
Apr 05, 2002 2.554 2.602 2.554 2.591 770,155 +0.04(+1.43%)
Apr 04, 2002 2.547 2.554 2.537 2.554 972,148 +0.01(+0.28%)
Apr 03, 2002 2.544 2.571 2.541 2.547 695,445 +0.00(+0.09%)
Apr 02, 2002 2.549 2.549 2.530 2.544 982,294 -0.00(-0.19%)
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.