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

Rayonier Inc REIT (NY: RYN )

29.10 -0.72 (-2.41%)
Streaming Delayed Price Updated: 1:40 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 (%)
Aug 29, 2003 4.229 4.256 4.210 4.256 1,830,053 +0.03(+0.66%)
Aug 28, 2003 4.219 4.231 4.195 4.228 2,869,236 +0.01(+0.20%)
Aug 27, 2003 4.215 4.226 4.189 4.219 2,395,582 +0.00(+0.08%)
Aug 26, 2003 4.234 4.234 4.192 4.216 3,627,206 -0.02(-0.43%)
Aug 25, 2003 4.269 4.296 4.231 4.234 4,583,205 +0.05(+1.10%)
Aug 22, 2003 4.215 4.241 4.167 4.188 4,529,818 -0.02(-0.38%)
Aug 21, 2003 4.232 4.263 4.199 4.204 5,456,019 -0.03(-0.66%)
Aug 20, 2003 3.780 4.332 3.780 4.232 16,375,506 +0.45(+11.99%)
Aug 19, 2003 3.786 3.786 3.759 3.779 1,160,855 -0.00(-0.09%)
Aug 18, 2003 3.780 3.793 3.751 3.782 2,355,232 +0.02(+0.51%)
Aug 15, 2003 3.775 3.775 3.727 3.763 756,107 +0.00(+0.00%)
Aug 14, 2003 3.807 3.807 3.757 3.763 2,494,907 -0.05(-1.27%)
Aug 13, 2003 3.745 3.823 3.732 3.811 16,474,830 +0.06(+1.63%)
Aug 12, 2003 3.766 3.775 3.715 3.750 1,549,462 +0.01(+0.14%)
Aug 11, 2003 3.736 3.752 3.696 3.745 1,088,844 +0.01(+0.23%)
Aug 08, 2003 3.722 3.749 3.707 3.736 746,796 +0.02(+0.52%)
Aug 07, 2003 3.759 3.769 3.695 3.717 1,479,314 -0.03(-0.86%)
Aug 06, 2003 3.694 3.786 3.687 3.749 1,370,057 +0.05(+1.48%)
Aug 05, 2003 3.800 3.804 3.694 3.694 1,150,301 -0.11(-2.77%)
Aug 04, 2003 3.786 3.802 3.759 3.800 2,966,698 +0.09(+2.37%)
Aug 01, 2003 3.740 3.744 3.684 3.711 833,084 -0.03(-0.78%)
Jul 31, 2003 3.765 3.819 3.723 3.740 1,085,120 -0.02(-0.46%)
Jul 30, 2003 3.740 3.762 3.728 3.758 1,032,974 +0.04(+1.13%)
Jul 29, 2003 3.773 3.773 3.646 3.716 910,060 -0.03(-0.89%)
Jul 28, 2003 3.817 3.817 3.708 3.749 1,470,623 -0.07(-1.94%)
Jul 25, 2003 3.791 3.833 3.762 3.823 1,095,052 +0.05(+1.34%)
Jul 24, 2003 3.794 3.818 3.727 3.773 834,325 -0.03(-0.68%)
Jul 23, 2003 3.812 3.835 3.759 3.798 3,812,819 -0.07(-1.80%)
Jul 22, 2003 3.641 3.877 3.624 3.868 5,440,499 +0.23(+6.41%)
Jul 21, 2003 3.647 3.651 3.614 3.635 1,507,249 -0.01(-0.21%)
Jul 18, 2003 3.595 3.651 3.595 3.643 656,162 +0.06(+1.77%)
Jul 17, 2003 3.565 3.635 3.565 3.579 558,700 +0.00(+0.09%)
Jul 16, 2003 3.631 3.648 3.570 3.576 488,552 -0.05(-1.48%)
Jul 15, 2003 3.595 3.641 3.595 3.630 492,277 +0.03(+0.96%)
Jul 14, 2003 3.621 3.656 3.582 3.595 613,949 -0.01(-0.27%)
Jul 11, 2003 3.525 3.632 3.525 3.605 1,765,493 +0.08(+2.16%)
Jul 10, 2003 3.577 3.587 3.510 3.529 771,006 -0.08(-2.09%)
Jul 09, 2003 3.614 3.634 3.570 3.604 882,125 -0.02(-0.68%)
Jul 08, 2003 3.635 3.667 3.589 3.629 624,502 -0.03(-0.82%)
Jul 07, 2003 3.603 3.716 3.603 3.659 821,289 +0.08(+2.19%)
Jul 03, 2003 3.598 3.622 3.573 3.580 337,082 -0.03(-0.89%)
Jul 02, 2003 3.560 3.613 3.506 3.613 1,299,288 +0.08(+2.13%)
Jul 01, 2003 3.544 3.549 3.487 3.538 2,351,507 -0.01(-0.18%)
Jun 30, 2003 3.637 3.637 3.544 3.544 1,630,163 -0.09(-2.54%)
Jun 27, 2003 3.662 3.662 3.592 3.636 659,887 -0.02(-0.59%)
Jun 26, 2003 3.684 3.694 3.657 3.658 985,795 -0.01(-0.20%)
Jun 25, 2003 3.676 3.743 3.657 3.665 658,024 +0.00(+0.00%)
Jun 24, 2003 3.667 3.715 3.651 3.665 1,248,384 -0.00(-0.06%)
Jun 23, 2003 3.700 3.700 3.623 3.667 1,078,912 -0.02(-0.58%)
Jun 20, 2003 3.710 3.727 3.651 3.689 1,601,607 -0.01(-0.20%)
Jun 19, 2003 3.737 3.759 3.691 3.696 1,336,535 -0.05(-1.38%)
Jun 18, 2003 3.759 3.780 3.733 3.748 747,416 -0.07(-1.72%)
Jun 17, 2003 3.859 3.865 3.802 3.813 980,208 -0.05(-1.17%)
Jun 16, 2003 3.764 3.859 3.748 3.859 874,055 +0.12(+3.10%)
Jun 13, 2003 3.854 3.864 3.732 3.743 813,840 +1.17(+45.67%)
Jun 12, 2003 2.567 2.577 2.530 2.569 842,706 +0.01(+0.56%)
Jun 11, 2003 2.477 2.561 2.449 2.555 1,704,035 +0.08(+3.34%)
Jun 10, 2003 2.451 2.482 2.451 2.472 745,864 +0.02(+1.01%)
Jun 09, 2003 2.491 2.491 2.434 2.448 629,468 -0.05(-2.08%)
Jun 06, 2003 2.509 2.525 2.487 2.500 1,283,148 +0.00(+0.11%)
Jun 05, 2003 2.494 2.498 2.470 2.497 926,511 -0.00(-0.17%)
Jun 04, 2003 2.452 2.516 2.441 2.501 1,312,014 +0.05(+2.00%)
Jun 03, 2003 2.470 2.470 2.420 2.452 1,007,522 -0.03(-1.12%)
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.