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

Rayonier Inc REIT (NY: RYN )

29.88 -0.35 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2003 2.012 2.072 2.012 2.042 1,107,964 +0.03(+1.48%)
Jan 30, 2003 2.056 2.084 2.009 2.012 1,003,718 -0.04(-2.11%)
Jan 29, 2003 2.016 2.068 2.012 2.055 1,278,634 +0.03(+1.72%)
Jan 28, 2003 2.014 2.045 2.013 2.021 980,655 +0.02(+0.94%)
Jan 27, 2003 2.062 2.062 1.997 2.002 1,095,049 -0.07(-3.15%)
Jan 24, 2003 2.082 2.083 2.052 2.067 1,303,542 -0.02(-0.74%)
Jan 23, 2003 2.086 2.092 2.073 2.082 823,824 +0.00(+0.05%)
Jan 22, 2003 2.076 2.098 2.061 2.081 2,952,113 -0.04(-1.71%)
Jan 21, 2003 2.163 2.168 2.117 2.117 521,232 -0.04(-2.07%)
Jan 17, 2003 2.178 2.187 2.161 2.162 542,450 -0.02(-1.06%)
Jan 16, 2003 2.182 2.205 2.173 2.185 740,795 +0.00(+0.07%)
Jan 15, 2003 2.194 2.195 2.169 2.184 843,197 -0.01(-0.37%)
Jan 14, 2003 2.192 2.209 2.185 2.192 1,105,197 -0.02(-0.72%)
Jan 13, 2003 2.226 2.227 2.177 2.208 1,087,669 -0.01(-0.43%)
Jan 10, 2003 2.173 2.226 2.173 2.218 1,148,556 +0.04(+1.72%)
Jan 09, 2003 2.167 2.189 2.165 2.180 833,971 +0.02(+0.85%)
Jan 08, 2003 2.199 2.199 2.156 2.162 706,662 -0.04(-1.90%)
Jan 07, 2003 2.229 2.230 2.190 2.204 1,269,408 -0.03(-1.12%)
Jan 06, 2003 2.223 2.260 2.223 2.229 1,075,676 +0.01(+0.26%)
Jan 03, 2003 2.211 2.239 2.192 2.223 566,436 +0.01(+0.30%)
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.