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

Rayonier Inc REIT (NY: RYN )

30.02 +0.48 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 2.149 2.182 2.134 2.180 708,507 +0.03(+1.46%)
Dec 30, 2002 2.142 2.153 2.124 2.149 571,971 +0.01(+0.32%)
Dec 27, 2002 2.177 2.177 2.141 2.142 1,094,126 -0.04(-1.64%)
Dec 26, 2002 2.154 2.186 2.153 2.178 585,809 +0.02(+1.12%)
Dec 24, 2002 2.153 2.166 2.150 2.153 249,084 -0.00(-0.16%)
Dec 23, 2002 2.153 2.166 2.134 2.157 913,310 +0.00(+0.09%)
Dec 20, 2002 2.139 2.156 2.129 2.155 1,293,394 +0.03(+1.27%)
Dec 19, 2002 2.106 2.128 2.096 2.128 1,463,141 +0.02(+0.82%)
Dec 18, 2002 2.126 2.154 2.107 2.111 869,028 -0.02(-0.93%)
Dec 17, 2002 2.171 2.176 2.128 2.130 1,041,542 -0.04(-1.91%)
Dec 16, 2002 2.087 2.172 2.087 2.172 805,373 +0.09(+4.11%)
Dec 13, 2002 2.114 2.114 2.081 2.086 473,260 -0.03(-1.46%)
Dec 12, 2002 2.118 2.125 2.080 2.117 987,112 -0.01(-0.27%)
Dec 11, 2002 2.090 2.133 2.050 2.123 1,012,943 +0.03(+1.50%)
Dec 10, 2002 2.053 2.092 2.042 2.091 1,036,007 +0.04(+2.12%)
Dec 09, 2002 2.105 2.105 2.043 2.048 1,080,288 -0.08(-3.69%)
Dec 06, 2002 2.120 2.140 2.106 2.127 1,562,774 -0.01(-0.25%)
Dec 05, 2002 2.156 2.158 2.124 2.132 619,021 -0.02(-0.72%)
Dec 04, 2002 2.175 2.190 2.125 2.147 1,250,035 -0.03(-1.42%)
Dec 03, 2002 2.206 2.211 2.178 2.178 1,192,838 -0.04(-1.82%)
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.