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

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2003 2.397 2.432 2.373 2.427 1,948,908 +0.03(+1.04%)
Apr 29, 2003 2.361 2.416 2.361 2.402 1,465,601 +0.03(+1.38%)
Apr 28, 2003 2.350 2.376 2.338 2.369 1,126,179 +0.02(+0.80%)
Apr 25, 2003 2.312 2.352 2.289 2.350 1,246,083 +0.04(+1.92%)
Apr 24, 2003 2.286 2.325 2.286 2.306 795,980 -0.00(-0.17%)
Apr 23, 2003 2.323 2.323 2.287 2.310 859,622 -0.02(-0.89%)
Apr 22, 2003 2.274 2.342 2.270 2.330 1,143,703 +0.07(+3.22%)
Apr 21, 2003 2.255 2.291 2.244 2.258 1,071,761 +0.01(+0.41%)
Apr 17, 2003 2.221 2.254 2.220 2.248 1,454,533 +0.03(+1.50%)
Apr 16, 2003 2.241 2.264 2.213 2.215 1,064,382 -0.05(-2.15%)
Apr 15, 2003 2.287 2.287 2.257 2.264 994,284 -0.04(-1.53%)
Apr 14, 2003 2.253 2.305 2.253 2.299 1,272,831 +0.05(+2.05%)
Apr 11, 2003 2.227 2.258 2.227 2.253 1,224,869 +0.03(+1.34%)
Apr 10, 2003 2.224 2.237 2.219 2.223 1,388,124 -0.01(-0.32%)
Apr 09, 2003 2.222 2.252 2.221 2.230 1,464,678 +0.00(+0.09%)
Apr 08, 2003 2.229 2.243 2.203 2.228 2,071,579 -0.00(-0.02%)
Apr 07, 2003 2.229 2.277 2.220 2.229 878,991 +0.03(+1.47%)
Apr 04, 2003 2.188 2.219 2.173 2.196 721,271 +0.02(+0.71%)
Apr 03, 2003 2.210 2.212 2.169 2.181 675,154 -0.02(-0.90%)
Apr 02, 2003 2.169 2.224 2.169 2.201 730,494 +0.05(+2.35%)
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.