Skip to main content

Rayonier Inc REIT (NY: RYN )

30.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.