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

Rayonier Inc REIT (NY: RYN )

29.36 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 2.745 2.826 2.744 2.826 1,451,148 +0.09(+3.15%)
Apr 29, 2002 2.729 2.740 2.708 2.740 1,282,324 +0.01(+0.30%)
Apr 26, 2002 2.724 2.772 2.724 2.732 1,154,091 +0.00(+0.11%)
Apr 25, 2002 2.686 2.740 2.686 2.729 1,284,169 +0.03(+1.16%)
Apr 24, 2002 2.695 2.756 2.695 2.698 1,043,387 +0.00(+0.05%)
Apr 23, 2002 2.722 2.730 2.696 2.696 1,026,781 -0.01(-0.50%)
Apr 22, 2002 2.729 2.729 2.698 2.710 2,137,514 -0.02(-0.71%)
Apr 19, 2002 2.709 2.741 2.709 2.729 1,061,838 +0.02(+0.73%)
Apr 18, 2002 2.746 2.770 2.705 2.709 1,549,859 -0.04(-1.45%)
Apr 17, 2002 2.741 2.752 2.722 2.749 1,014,788 +0.01(+0.35%)
Apr 16, 2002 2.706 2.746 2.706 2.740 1,065,528 +0.05(+1.72%)
Apr 15, 2002 2.683 2.721 2.676 2.694 2,249,141 +0.01(+0.38%)
Apr 12, 2002 2.645 2.683 2.635 2.683 2,515,753 +0.04(+1.46%)
Apr 11, 2002 2.650 2.681 2.642 2.645 903,162 -0.03(-1.10%)
Apr 10, 2002 2.615 2.674 2.615 2.674 1,408,711 +0.06(+2.28%)
Apr 09, 2002 2.616 2.626 2.609 2.615 630,091 +0.00(+0.15%)
Apr 08, 2002 2.578 2.612 2.575 2.611 817,366 +0.02(+0.80%)
Apr 05, 2002 2.553 2.602 2.553 2.590 770,317 +0.04(+1.43%)
Apr 04, 2002 2.547 2.553 2.536 2.553 972,352 +0.01(+0.28%)
Apr 03, 2002 2.543 2.570 2.540 2.546 695,591 +0.00(+0.09%)
Apr 02, 2002 2.549 2.549 2.529 2.544 982,500 -0.00(-0.19%)
Apr 01, 2002 2.567 2.567 2.494 2.549 690,978 -0.02(-0.71%)
Mar 29, 2002 2.549 2.576 2.536 2.567 745,408 +0.00(+0.00%)
Mar 28, 2002 2.549 2.576 2.536 2.567 744,486 +0.03(+1.10%)
Mar 27, 2002 2.546 2.563 2.535 2.539 499,091 -0.01(-0.42%)
Mar 26, 2002 2.466 2.553 2.457 2.550 892,091 +0.07(+2.90%)
Mar 25, 2002 2.506 2.515 2.474 2.478 689,133 -0.03(-1.02%)
Mar 22, 2002 2.544 2.546 2.498 2.503 784,155 -0.04(-1.74%)
Mar 21, 2002 2.528 2.548 2.489 2.548 636,549 +0.01(+0.30%)
Mar 20, 2002 2.602 2.602 2.538 2.540 727,880 -0.07(-2.55%)
Mar 19, 2002 2.570 2.614 2.567 2.606 724,190 +0.03(+1.12%)
Mar 18, 2002 2.568 2.589 2.532 2.577 876,408 +0.01(+0.45%)
Mar 15, 2002 2.517 2.582 2.517 2.566 1,307,232 +0.04(+1.47%)
Mar 14, 2002 2.486 2.534 2.486 2.529 872,718 +0.05(+2.12%)
Mar 13, 2002 2.519 2.519 2.457 2.476 1,033,239 -0.04(-1.66%)
Mar 12, 2002 2.489 2.533 2.467 2.518 1,196,528 +0.03(+1.20%)
Mar 11, 2002 2.478 2.503 2.467 2.488 807,218 +0.01(+0.43%)
Mar 08, 2002 2.522 2.540 2.473 2.478 548,908 -0.03(-1.30%)
Mar 07, 2002 2.500 2.522 2.489 2.510 655,922 +0.02(+0.62%)
Mar 06, 2002 2.476 2.509 2.476 2.495 815,521 +0.01(+0.35%)
Mar 05, 2002 2.549 2.563 2.483 2.486 983,422 -0.06(-2.44%)
Mar 04, 2002 2.476 2.554 2.476 2.549 1,675,324 +0.06(+2.60%)
Mar 01, 2002 2.426 2.484 2.426 2.484 1,624,584 +0.05(+1.94%)
Feb 28, 2002 2.426 2.451 2.415 2.437 772,162 +0.02(+0.84%)
Feb 27, 2002 2.402 2.425 2.399 2.417 949,288 +0.03(+1.13%)
Feb 26, 2002 2.400 2.416 2.389 2.390 1,147,634 -0.01(-0.56%)
Feb 25, 2002 2.437 2.446 2.397 2.403 923,457 -0.03(-1.27%)
Feb 22, 2002 2.375 2.444 2.370 2.434 590,422 +0.07(+2.77%)
Feb 21, 2002 2.406 2.450 2.368 2.368 719,577 -0.05(-2.03%)
Feb 20, 2002 2.364 2.419 2.350 2.417 1,092,281 +0.06(+2.68%)
Feb 19, 2002 2.382 2.385 2.354 2.354 982,500 -0.02(-1.03%)
Feb 18, 2002 2.380 2.390 2.372 2.379 1,214,979 +0.00(+0.00%)
Feb 15, 2002 2.380 2.390 2.372 2.379 1,213,134 +0.00(+0.06%)
Feb 14, 2002 2.432 2.432 2.377 2.377 595,957 -0.05(-2.26%)
Feb 13, 2002 2.397 2.432 2.392 2.432 404,993 +0.04(+1.53%)
Feb 12, 2002 2.425 2.425 2.392 2.396 778,619 -0.03(-1.21%)
Feb 11, 2002 2.382 2.430 2.375 2.425 861,648 +0.04(+1.80%)
Feb 08, 2002 2.306 2.387 2.302 2.382 588,577 +0.08(+3.39%)
Feb 07, 2002 2.322 2.355 2.300 2.304 428,056 -0.02(-0.93%)
Feb 06, 2002 2.346 2.358 2.302 2.326 742,640 -0.02(-0.72%)
Feb 05, 2002 2.338 2.374 2.330 2.343 775,852 +0.01(+0.43%)
Feb 04, 2002 2.349 2.409 2.325 2.333 807,218 -0.03(-1.18%)
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.