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

Rayonier Inc REIT (NY: RYN )

29.05 -0.77 (-2.58%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 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 (%)
May 31, 2002 2.520 2.576 2.506 2.506 1,588,904 -0.01(-0.55%)
May 28, 2002 2.572 2.577 2.501 2.520 1,798,461 -0.05(-1.82%)
May 27, 2002 2.615 2.615 2.563 2.567 2,252,966 +0.00(+0.00%)
May 24, 2002 2.615 2.615 2.563 2.567 37,068,232 -0.04(-1.66%)
May 23, 2002 2.598 2.614 2.556 2.610 2,459,728 +0.02(+0.68%)
May 22, 2002 2.621 2.635 2.582 2.593 1,311,358 -0.03(-1.22%)
May 21, 2002 2.641 2.669 2.617 2.625 694,796 -0.02(-0.70%)
May 20, 2002 2.663 2.668 2.634 2.643 862,441 -0.03(-1.05%)
May 17, 2002 2.718 2.718 2.648 2.671 1,025,430 -0.04(-1.43%)
May 16, 2002 2.734 2.746 2.700 2.710 391,172 -0.02(-0.86%)
May 15, 2002 2.759 2.775 2.708 2.733 1,075,723 -0.03(-0.92%)
May 14, 2002 2.670 2.768 2.670 2.759 816,805 +0.10(+3.79%)
May 13, 2002 2.625 2.691 2.625 2.658 835,432 +0.03(+1.25%)
May 10, 2002 2.692 2.699 2.615 2.625 894,108 -0.07(-2.48%)
May 09, 2002 2.682 2.731 2.675 2.692 913,666 +0.01(+0.52%)
May 08, 2002 2.673 2.706 2.658 2.678 1,031,949 +0.01(+0.20%)
May 07, 2002 2.671 2.681 2.668 2.673 1,943,753 +0.00(+0.07%)
May 06, 2002 2.713 2.735 2.670 2.671 1,332,779 -0.02(-0.66%)
May 03, 2002 2.685 2.710 2.684 2.689 1,183,761 -0.00(-0.05%)
May 02, 2002 2.665 2.701 2.663 2.690 2,095,565 +0.03(+1.17%)
May 01, 2002 2.720 2.736 2.610 2.659 3,784,126 -0.14(-5.03%)
Apr 30, 2002 2.719 2.800 2.718 2.800 1,465,033 +0.09(+3.15%)
Apr 29, 2002 2.703 2.714 2.682 2.714 1,294,594 +0.01(+0.30%)
Apr 26, 2002 2.699 2.745 2.699 2.706 1,165,134 +0.00(+0.11%)
Apr 25, 2002 2.660 2.714 2.660 2.703 1,296,456 +0.03(+1.16%)
Apr 24, 2002 2.670 2.730 2.670 2.672 1,053,371 +0.00(+0.05%)
Apr 23, 2002 2.696 2.704 2.671 2.671 1,036,606 -0.01(-0.50%)
Apr 22, 2002 2.703 2.703 2.672 2.684 2,157,967 -0.02(-0.71%)
Apr 19, 2002 2.684 2.715 2.684 2.703 1,071,998 +0.02(+0.73%)
Apr 18, 2002 2.720 2.744 2.679 2.684 1,564,689 -0.04(-1.45%)
Apr 17, 2002 2.715 2.726 2.696 2.723 1,024,498 +0.01(+0.35%)
Apr 16, 2002 2.680 2.720 2.680 2.714 1,075,723 +0.05(+1.72%)
Apr 15, 2002 2.658 2.695 2.651 2.668 2,270,662 +0.01(+0.38%)
Apr 12, 2002 2.620 2.658 2.610 2.658 2,539,826 +0.04(+1.46%)
Apr 11, 2002 2.625 2.656 2.617 2.620 911,804 -0.03(-1.10%)
Apr 10, 2002 2.590 2.649 2.590 2.649 1,422,190 +0.06(+2.29%)
Apr 09, 2002 2.591 2.601 2.584 2.590 636,120 +0.00(+0.15%)
Apr 08, 2002 2.553 2.587 2.551 2.586 825,187 +0.02(+0.80%)
Apr 05, 2002 2.529 2.577 2.529 2.565 777,687 +0.04(+1.43%)
Apr 04, 2002 2.522 2.529 2.512 2.529 981,656 +0.01(+0.28%)
Apr 03, 2002 2.519 2.546 2.516 2.522 702,247 +0.00(+0.09%)
Apr 02, 2002 2.524 2.524 2.505 2.520 991,901 -0.00(-0.19%)
Apr 01, 2002 2.543 2.543 2.470 2.524 697,590 -0.02(-0.71%)
Mar 29, 2002 2.524 2.552 2.512 2.543 752,541 +0.00(+0.00%)
Mar 28, 2002 2.524 2.552 2.512 2.543 751,609 +0.03(+1.10%)
Mar 27, 2002 2.522 2.539 2.511 2.515 503,867 -0.01(-0.42%)
Mar 26, 2002 2.442 2.529 2.434 2.525 900,627 +0.07(+2.90%)
Mar 25, 2002 2.482 2.491 2.450 2.454 695,727 -0.03(-1.02%)
Mar 22, 2002 2.520 2.522 2.475 2.480 791,658 -0.04(-1.74%)
Mar 21, 2002 2.504 2.524 2.466 2.523 642,640 +0.01(+0.30%)
Mar 20, 2002 2.577 2.577 2.514 2.516 734,845 -0.07(-2.55%)
Mar 19, 2002 2.546 2.589 2.543 2.582 731,119 +0.03(+1.12%)
Mar 18, 2002 2.543 2.565 2.508 2.553 884,794 +0.01(+0.45%)
Mar 15, 2002 2.493 2.557 2.493 2.542 1,319,740 +0.04(+1.47%)
Mar 14, 2002 2.462 2.510 2.462 2.505 881,069 +0.05(+2.12%)
Mar 13, 2002 2.495 2.495 2.434 2.453 1,043,126 -0.04(-1.66%)
Mar 12, 2002 2.465 2.509 2.443 2.494 1,207,977 +0.03(+1.20%)
Mar 11, 2002 2.454 2.479 2.444 2.465 814,942 +0.01(+0.43%)
Mar 08, 2002 2.498 2.516 2.449 2.454 554,160 -0.03(-1.30%)
Mar 07, 2002 2.477 2.498 2.466 2.487 662,198 +0.02(+0.62%)
Mar 06, 2002 2.453 2.485 2.452 2.471 823,324 +0.01(+0.35%)
Mar 05, 2002 2.524 2.539 2.460 2.463 992,832 -0.06(-2.44%)
Mar 04, 2002 2.453 2.530 2.453 2.524 1,691,354 +0.06(+2.60%)
Mar 01, 2002 2.403 2.460 2.403 2.460 1,640,129 +0.05(+1.94%)
Feb 28, 2002 2.403 2.428 2.392 2.414 779,550 +0.02(+0.84%)
Feb 27, 2002 2.379 2.402 2.376 2.394 958,372 +0.03(+1.13%)
Feb 26, 2002 2.377 2.393 2.366 2.367 1,158,615 -0.01(-0.56%)
Feb 25, 2002 2.414 2.423 2.374 2.380 932,294 -0.03(-1.27%)
Feb 22, 2002 2.353 2.421 2.348 2.411 596,072 +0.06(+2.77%)
Feb 21, 2002 2.384 2.427 2.346 2.346 726,462 -0.05(-2.03%)
Feb 20, 2002 2.342 2.396 2.328 2.395 1,102,733 +0.06(+2.68%)
Feb 19, 2002 2.360 2.362 2.332 2.332 991,901 -0.02(-1.03%)
Feb 18, 2002 2.357 2.367 2.349 2.356 1,226,604 +0.00(+0.00%)
Feb 15, 2002 2.357 2.367 2.349 2.356 1,224,741 +0.00(+0.06%)
Feb 14, 2002 2.409 2.409 2.355 2.355 601,660 -0.05(-2.26%)
Feb 13, 2002 2.374 2.409 2.369 2.409 408,868 +0.04(+1.53%)
Feb 12, 2002 2.402 2.402 2.369 2.373 786,070 -0.03(-1.21%)
Feb 11, 2002 2.360 2.407 2.353 2.402 869,892 +0.04(+1.80%)
Feb 08, 2002 2.284 2.365 2.280 2.360 594,209 +0.08(+3.39%)
Feb 07, 2002 2.300 2.333 2.278 2.282 432,152 -0.02(-0.93%)
Feb 06, 2002 2.324 2.335 2.281 2.304 749,746 -0.02(-0.72%)
Feb 05, 2002 2.315 2.352 2.308 2.321 783,276 +0.01(+0.43%)
Feb 04, 2002 2.326 2.386 2.302 2.311 814,942 -0.03(-1.18%)
Feb 01, 2002 2.386 2.399 2.332 2.338 832,638 -0.04(-1.51%)
Jan 31, 2002 2.382 2.433 2.365 2.374 812,148 -0.01(-0.32%)
Jan 30, 2002 2.320 2.384 2.317 2.382 805,628 +0.06(+2.67%)
Jan 29, 2002 2.414 2.418 2.311 2.320 984,450 -0.11(-4.39%)
Jan 28, 2002 2.369 2.431 2.357 2.426 666,855 +0.06(+2.52%)
Jan 25, 2002 2.343 2.372 2.338 2.366 980,724 +0.02(+1.00%)
Jan 24, 2002 2.338 2.355 2.333 2.343 1,100,870 +0.00(+0.02%)
Jan 23, 2002 2.302 2.348 2.267 2.343 1,712,775 +0.04(+1.53%)
Jan 22, 2002 2.276 2.333 2.276 2.307 634,257 +0.03(+1.36%)
Jan 21, 2002 2.319 2.341 2.276 2.276 744,158 +0.00(+0.00%)
Jan 18, 2002 2.319 2.341 2.276 2.276 732,051 -0.05(-2.05%)
Jan 17, 2002 2.279 2.326 2.274 2.324 628,669 +0.04(+1.78%)
Jan 16, 2002 2.322 2.326 2.283 2.283 760,923 -0.03(-1.26%)
Jan 15, 2002 2.270 2.312 2.267 2.312 1,707,187 +0.07(+3.11%)
Jan 14, 2002 2.381 2.381 2.243 2.243 1,351,407 -0.15(-6.28%)
Jan 11, 2002 2.412 2.415 2.393 2.393 361,368 -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.