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

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
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 (%)
Feb 28, 2002 2.443 2.469 2.433 2.454 766,596 +0.02(+0.84%)
Feb 27, 2002 2.419 2.443 2.417 2.434 942,446 +0.03(+1.13%)
Feb 26, 2002 2.417 2.434 2.406 2.407 1,139,362 -0.01(-0.56%)
Feb 25, 2002 2.454 2.464 2.414 2.420 916,801 -0.03(-1.27%)
Feb 22, 2002 2.392 2.462 2.387 2.452 586,167 +0.07(+2.77%)
Feb 21, 2002 2.424 2.468 2.386 2.386 714,391 -0.05(-2.03%)
Feb 20, 2002 2.381 2.436 2.367 2.435 1,084,409 +0.06(+2.68%)
Feb 19, 2002 2.400 2.402 2.371 2.371 975,418 -0.02(-1.03%)
Feb 18, 2002 2.397 2.407 2.389 2.396 1,206,222 +0.00(+0.00%)
Feb 15, 2002 2.397 2.407 2.389 2.396 1,204,390 +0.00(+0.06%)
Feb 14, 2002 2.450 2.450 2.395 2.395 591,662 -0.06(-2.26%)
Feb 13, 2002 2.414 2.450 2.409 2.450 402,074 +0.04(+1.53%)
Feb 12, 2002 2.443 2.443 2.409 2.413 773,007 -0.03(-1.21%)
Feb 11, 2002 2.400 2.448 2.392 2.443 855,437 +0.04(+1.80%)
Feb 08, 2002 2.323 2.404 2.319 2.400 584,335 +0.08(+3.39%)
Feb 07, 2002 2.339 2.372 2.317 2.321 424,971 -0.02(-0.93%)
Feb 06, 2002 2.363 2.375 2.319 2.343 737,288 -0.02(-0.72%)
Feb 05, 2002 2.354 2.391 2.347 2.360 770,260 +0.01(+0.43%)
Feb 04, 2002 2.366 2.426 2.341 2.350 801,400 -0.03(-1.18%)
Feb 01, 2002 2.426 2.440 2.371 2.378 818,802 -0.04(-1.51%)
Jan 31, 2002 2.422 2.474 2.404 2.414 798,652 -0.01(-0.32%)
Jan 30, 2002 2.359 2.424 2.356 2.422 792,241 +0.06(+2.67%)
Jan 29, 2002 2.455 2.459 2.350 2.359 968,091 -0.11(-4.39%)
Jan 28, 2002 2.409 2.472 2.397 2.467 655,774 +0.06(+2.52%)
Jan 25, 2002 2.383 2.412 2.378 2.406 964,428 +0.02(+1.00%)
Jan 24, 2002 2.377 2.395 2.373 2.383 1,082,577 +0.00(+0.02%)
Jan 23, 2002 2.341 2.388 2.305 2.382 1,684,314 +0.04(+1.53%)
Jan 22, 2002 2.315 2.373 2.315 2.346 623,718 +0.03(+1.36%)
Jan 21, 2002 2.358 2.380 2.315 2.315 731,793 +0.00(+0.00%)
Jan 18, 2002 2.358 2.380 2.315 2.315 719,886 -0.05(-2.05%)
Jan 17, 2002 2.317 2.366 2.312 2.363 618,223 +0.04(+1.78%)
Jan 16, 2002 2.361 2.366 2.322 2.322 748,278 -0.03(-1.26%)
Jan 15, 2002 2.308 2.352 2.305 2.352 1,678,819 +0.07(+3.11%)
Jan 14, 2002 2.421 2.421 2.281 2.281 1,328,950 -0.15(-6.28%)
Jan 11, 2002 2.453 2.455 2.434 2.434 355,363 -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.