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

Rayonier Inc REIT (NY: RYN )

30.07 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 2.029 2.052 2.005 2.029 1,799,014 +0.01(+0.59%)
Feb 27, 2003 2.052 2.052 1.985 2.018 1,008,454 -0.00(-0.24%)
Feb 26, 2003 2.001 2.055 2.001 2.022 1,425,616 +0.02(+1.07%)
Feb 25, 2003 1.985 2.007 1.954 2.001 934,891 +0.01(+0.60%)
Feb 24, 2003 2.038 2.038 1.986 1.989 835,256 -0.04(-2.09%)
Feb 21, 2003 1.985 2.042 1.955 2.031 1,001,935 +0.06(+2.98%)
Feb 20, 2003 1.996 2.005 1.973 1.973 964,689 -0.02(-1.17%)
Feb 19, 2003 1.993 2.006 1.991 1.996 827,807 -0.01(-0.45%)
Feb 18, 2003 1.971 2.021 1.971 2.005 857,604 +0.04(+1.97%)
Feb 14, 2003 1.986 1.997 1.946 1.966 878,090 -0.02(-1.13%)
Feb 13, 2003 2.002 2.002 1.962 1.989 1,217,966 -0.00(-0.05%)
Feb 12, 2003 2.014 2.022 1.981 1.990 1,330,637 -0.02(-1.21%)
Feb 11, 2003 2.026 2.045 2.000 2.014 1,368,815 -0.00(-0.12%)
Feb 10, 2003 2.024 2.042 1.987 2.017 1,262,662 -0.00(-0.17%)
Feb 07, 2003 2.040 2.041 2.009 2.020 1,032,664 -0.01(-0.40%)
Feb 06, 2003 2.033 2.044 2.017 2.028 1,028,008 -0.01(-0.26%)
Feb 05, 2003 2.055 2.085 2.033 2.033 1,114,607 -0.01(-0.47%)
Feb 04, 2003 2.043 2.052 2.024 2.043 946,065 -0.00(-0.09%)
Feb 03, 2003 2.024 2.076 2.024 2.045 970,276 +0.02(+1.09%)
Jan 31, 2003 1.993 2.052 1.993 2.023 1,118,331 +0.03(+1.48%)
Jan 30, 2003 2.037 2.064 1.990 1.993 1,013,109 -0.04(-2.11%)
Jan 29, 2003 1.997 2.049 1.993 2.036 1,290,597 +0.03(+1.72%)
Jan 28, 2003 1.995 2.026 1.994 2.002 989,830 +0.02(+0.94%)
Jan 27, 2003 2.043 2.043 1.979 1.983 1,105,295 -0.06(-3.15%)
Jan 24, 2003 2.063 2.063 2.033 2.048 1,315,739 -0.02(-0.74%)
Jan 23, 2003 2.067 2.072 2.054 2.063 831,532 +0.00(+0.05%)
Jan 22, 2003 2.057 2.078 2.042 2.062 2,979,734 -0.04(-1.71%)
Jan 21, 2003 2.143 2.148 2.098 2.098 526,109 -0.04(-2.07%)
Jan 17, 2003 2.158 2.167 2.141 2.142 547,526 -0.02(-1.06%)
Jan 16, 2003 2.162 2.184 2.153 2.165 747,727 +0.00(+0.07%)
Jan 15, 2003 2.174 2.175 2.149 2.164 851,086 -0.01(-0.37%)
Jan 14, 2003 2.172 2.189 2.165 2.172 1,115,538 -0.02(-0.72%)
Jan 13, 2003 2.205 2.207 2.156 2.187 1,097,846 -0.01(-0.43%)
Jan 10, 2003 2.153 2.205 2.153 2.197 1,159,303 +0.04(+1.72%)
Jan 09, 2003 2.146 2.168 2.145 2.160 841,775 +0.02(+0.85%)
Jan 08, 2003 2.179 2.179 2.136 2.142 713,274 -0.04(-1.90%)
Jan 07, 2003 2.208 2.209 2.169 2.183 1,281,285 -0.02(-1.12%)
Jan 06, 2003 2.202 2.239 2.202 2.208 1,085,740 +0.01(+0.26%)
Jan 03, 2003 2.191 2.218 2.172 2.202 571,736 +0.01(+0.30%)
Jan 02, 2003 2.167 2.208 2.154 2.196 724,448 +0.04(+1.66%)
Dec 31, 2002 2.129 2.162 2.114 2.160 715,136 +0.03(+1.46%)
Dec 30, 2002 2.122 2.134 2.104 2.129 577,323 +0.01(+0.31%)
Dec 27, 2002 2.157 2.157 2.121 2.122 1,104,364 -0.04(-1.64%)
Dec 26, 2002 2.134 2.166 2.133 2.157 591,291 +0.02(+1.12%)
Dec 24, 2002 2.134 2.145 2.130 2.134 251,415 -0.00(-0.16%)
Dec 23, 2002 2.134 2.146 2.114 2.137 921,855 +0.00(+0.09%)
Dec 20, 2002 2.119 2.136 2.110 2.135 1,305,496 +0.03(+1.27%)
Dec 19, 2002 2.086 2.108 2.076 2.108 1,476,831 +0.02(+0.82%)
Dec 18, 2002 2.106 2.134 2.088 2.091 877,159 -0.02(-0.93%)
Dec 17, 2002 2.151 2.156 2.109 2.111 1,051,287 -0.04(-1.91%)
Dec 16, 2002 2.067 2.152 2.067 2.152 812,908 +0.08(+4.11%)
Dec 13, 2002 2.094 2.094 2.061 2.067 477,688 -0.03(-1.46%)
Dec 12, 2002 2.098 2.105 2.061 2.097 996,348 -0.01(-0.27%)
Dec 11, 2002 2.071 2.113 2.031 2.103 1,022,421 +0.03(+1.50%)
Dec 10, 2002 2.034 2.072 2.023 2.072 1,045,700 +0.04(+2.12%)
Dec 09, 2002 2.086 2.086 2.024 2.029 1,090,396 -0.08(-3.69%)
Dec 06, 2002 2.100 2.121 2.087 2.107 1,577,397 -0.01(-0.25%)
Dec 05, 2002 2.136 2.138 2.104 2.112 624,813 -0.02(-0.72%)
Dec 04, 2002 2.155 2.169 2.105 2.127 1,261,731 -0.03(-1.42%)
Dec 03, 2002 2.186 2.191 2.158 2.158 1,203,999 -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.