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

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
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 2.576 2.536 2.567 745,408 +0.00(+0.00%)
Mar 28, 2002 2.549 2.576 2.536 2.567 744,486 +0.03(+1.10%)
Mar 27, 2002 2.546 2.563 2.535 2.539 499,091 -0.01(-0.42%)
Mar 26, 2002 2.466 2.553 2.457 2.550 892,091 +0.07(+2.90%)
Mar 25, 2002 2.506 2.515 2.474 2.478 689,133 -0.03(-1.02%)
Mar 22, 2002 2.544 2.546 2.498 2.503 784,155 -0.04(-1.74%)
Mar 21, 2002 2.528 2.548 2.489 2.548 636,549 +0.01(+0.30%)
Mar 20, 2002 2.602 2.602 2.538 2.540 727,880 -0.07(-2.55%)
Mar 19, 2002 2.570 2.614 2.567 2.606 724,190 +0.03(+1.12%)
Mar 18, 2002 2.568 2.589 2.532 2.577 876,408 +0.01(+0.45%)
Mar 15, 2002 2.517 2.582 2.517 2.566 1,307,232 +0.04(+1.47%)
Mar 14, 2002 2.486 2.534 2.486 2.529 872,718 +0.05(+2.12%)
Mar 13, 2002 2.519 2.519 2.457 2.476 1,033,239 -0.04(-1.66%)
Mar 12, 2002 2.489 2.533 2.467 2.518 1,196,528 +0.03(+1.20%)
Mar 11, 2002 2.478 2.503 2.467 2.488 807,218 +0.01(+0.43%)
Mar 08, 2002 2.522 2.540 2.473 2.478 548,908 -0.03(-1.30%)
Mar 07, 2002 2.500 2.522 2.489 2.510 655,922 +0.02(+0.62%)
Mar 06, 2002 2.476 2.509 2.476 2.495 815,521 +0.01(+0.35%)
Mar 05, 2002 2.549 2.563 2.483 2.486 983,422 -0.06(-2.44%)
Mar 04, 2002 2.476 2.554 2.476 2.549 1,675,324 +0.06(+2.60%)
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.