Indicators

Rayonier Inc REIT (NY: RYN )

32.15 +0.40 (+1.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.232	2.253	2.215	2.244	403,074	+0.02(+0.72%)
Nov 27, 2002	2.132	2.228	2.132	2.228	962,798	+0.11(+5.10%)
Nov 26, 2002	2.137	2.151	2.107	2.120	770,421	-0.02(-0.79%)
Nov 25, 2002	2.157	2.183	2.124	2.137	1,042,497	-0.03(-1.26%)
Nov 22, 2002	2.141	2.177	2.136	2.164	1,295,334	+0.02(+1.04%)
Nov 21, 2002	2.072	2.148	2.064	2.142	1,409,844	+0.09(+4.35%)
Nov 20, 2002	2.035	2.055	2.032	2.053	742,023	+0.02(+1.20%)
Nov 19, 2002	2.026	2.037	2.013	2.028	1,210,139	+0.00(+0.05%)
Nov 18, 2002	2.028	2.047	2.018	2.027	504,759	-0.00(-0.02%)
Nov 15, 2002	2.027	2.040	2.013	2.028	786,911	+0.00(+0.07%)
Nov 14, 2002	1.970	2.046	1.970	2.027	684,310	+0.07(+3.44%)
Nov 13, 2002	1.949	1.979	1.926	1.959	1,702,989	+0.01(+0.45%)
Nov 12, 2002	1.947	1.968	1.934	1.950	1,397,019	+0.02(+0.80%)
Nov 11, 2002	1.977	1.981	1.930	1.935	912,414	-0.04(-2.04%)
Nov 08, 2002	2.026	2.032	1.955	1.975	971,043	-0.04(-2.05%)
Nov 07, 2002	2.047	2.047	2.009	2.016	1,895,366	-0.03(-1.49%)
Nov 06, 2002	2.026	2.056	2.018	2.047	2,432,188	+0.02(+1.03%)
Nov 05, 2002	2.023	2.036	1.970	2.026	1,233,957	+0.00(+0.14%)
Nov 04, 2002	2.038	2.058	2.017	2.023	1,167,083	-0.00(-0.05%)

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.