Skip to main content

Rayonier Inc REIT (NY: RYN )

30.03 +0.03 (+0.10%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.