Indicators

Rayonier Inc REIT (NY: RYN )

30.00 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.029	2.052	2.005	2.029	1,799,014	+0.01(+0.59%)
Feb 27, 2003	2.052	2.052	1.985	2.018	1,008,454	-0.00(-0.24%)
Feb 26, 2003	2.001	2.055	2.001	2.022	1,425,616	+0.02(+1.07%)
Feb 25, 2003	1.985	2.007	1.954	2.001	934,891	+0.01(+0.60%)
Feb 24, 2003	2.038	2.038	1.986	1.989	835,256	-0.04(-2.09%)
Feb 21, 2003	1.985	2.042	1.955	2.031	1,001,935	+0.06(+2.98%)
Feb 20, 2003	1.996	2.005	1.973	1.973	964,689	-0.02(-1.17%)
Feb 19, 2003	1.993	2.006	1.991	1.996	827,807	-0.01(-0.45%)
Feb 18, 2003	1.971	2.021	1.971	2.005	857,604	+0.04(+1.97%)
Feb 14, 2003	1.986	1.997	1.946	1.966	878,090	-0.02(-1.13%)
Feb 13, 2003	2.002	2.002	1.962	1.989	1,217,966	-0.00(-0.05%)
Feb 12, 2003	2.014	2.022	1.981	1.990	1,330,637	-0.02(-1.21%)
Feb 11, 2003	2.026	2.045	2.000	2.014	1,368,815	-0.00(-0.12%)
Feb 10, 2003	2.024	2.042	1.987	2.017	1,262,662	-0.00(-0.17%)
Feb 07, 2003	2.040	2.041	2.009	2.020	1,032,664	-0.01(-0.40%)
Feb 06, 2003	2.033	2.044	2.017	2.028	1,028,008	-0.01(-0.26%)
Feb 05, 2003	2.055	2.085	2.033	2.033	1,114,607	-0.01(-0.47%)
Feb 04, 2003	2.043	2.052	2.024	2.043	946,065	-0.00(-0.09%)

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.