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

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2002 2.520 2.576 2.506 2.506 1,588,904 -0.01(-0.55%)
May 28, 2002 2.572 2.577 2.501 2.520 1,798,461 -0.05(-1.82%)
May 27, 2002 2.615 2.615 2.563 2.567 2,252,966 +0.00(+0.00%)
May 24, 2002 2.615 2.615 2.563 2.567 37,068,232 -0.04(-1.66%)
May 23, 2002 2.598 2.614 2.556 2.610 2,459,728 +0.02(+0.68%)
May 22, 2002 2.621 2.635 2.582 2.593 1,311,358 -0.03(-1.22%)
May 21, 2002 2.641 2.669 2.617 2.625 694,796 -0.02(-0.70%)
May 20, 2002 2.663 2.668 2.634 2.643 862,441 -0.03(-1.05%)
May 17, 2002 2.718 2.718 2.648 2.671 1,025,430 -0.04(-1.43%)
May 16, 2002 2.734 2.746 2.700 2.710 391,172 -0.02(-0.86%)
May 15, 2002 2.759 2.775 2.708 2.733 1,075,723 -0.03(-0.92%)
May 14, 2002 2.670 2.768 2.670 2.759 816,805 +0.10(+3.79%)
May 13, 2002 2.625 2.691 2.625 2.658 835,432 +0.03(+1.25%)
May 10, 2002 2.692 2.699 2.615 2.625 894,108 -0.07(-2.48%)
May 09, 2002 2.682 2.731 2.675 2.692 913,666 +0.01(+0.52%)
May 08, 2002 2.673 2.706 2.658 2.678 1,031,949 +0.01(+0.20%)
May 07, 2002 2.671 2.681 2.668 2.673 1,943,753 +0.00(+0.07%)
May 06, 2002 2.713 2.735 2.670 2.671 1,332,779 -0.02(-0.66%)
May 03, 2002 2.685 2.710 2.684 2.689 1,183,761 -0.00(-0.05%)
May 02, 2002 2.665 2.701 2.663 2.690 2,095,565 +0.03(+1.17%)
May 01, 2002 2.720 2.736 2.610 2.659 3,784,126 -0.14(-5.03%)
Apr 30, 2002 2.719 2.800 2.718 2.800 1,465,033 +0.09(+3.15%)
Apr 29, 2002 2.703 2.714 2.682 2.714 1,294,594 +0.01(+0.30%)
Apr 26, 2002 2.699 2.745 2.699 2.706 1,165,134 +0.00(+0.11%)
Apr 25, 2002 2.660 2.714 2.660 2.703 1,296,456 +0.03(+1.16%)
Apr 24, 2002 2.670 2.730 2.670 2.672 1,053,371 +0.00(+0.05%)
Apr 23, 2002 2.696 2.704 2.671 2.671 1,036,606 -0.01(-0.50%)
Apr 22, 2002 2.703 2.703 2.672 2.684 2,157,967 -0.02(-0.71%)
Apr 19, 2002 2.684 2.715 2.684 2.703 1,071,998 +0.02(+0.73%)
Apr 18, 2002 2.720 2.744 2.679 2.684 1,564,689 -0.04(-1.45%)
Apr 17, 2002 2.715 2.726 2.696 2.723 1,024,498 +0.01(+0.35%)
Apr 16, 2002 2.680 2.720 2.680 2.714 1,075,723 +0.05(+1.72%)
Apr 15, 2002 2.658 2.695 2.651 2.668 2,270,662 +0.01(+0.38%)
Apr 12, 2002 2.620 2.658 2.610 2.658 2,539,826 +0.04(+1.46%)
Apr 11, 2002 2.625 2.656 2.617 2.620 911,804 -0.03(-1.10%)
Apr 10, 2002 2.590 2.649 2.590 2.649 1,422,190 +0.06(+2.29%)
Apr 09, 2002 2.591 2.601 2.584 2.590 636,120 +0.00(+0.15%)
Apr 08, 2002 2.553 2.587 2.551 2.586 825,187 +0.02(+0.80%)
Apr 05, 2002 2.529 2.577 2.529 2.565 777,687 +0.04(+1.43%)
Apr 04, 2002 2.522 2.529 2.512 2.529 981,656 +0.01(+0.28%)
Apr 03, 2002 2.519 2.546 2.516 2.522 702,247 +0.00(+0.09%)
Apr 02, 2002 2.524 2.524 2.505 2.520 991,901 -0.00(-0.19%)
Apr 01, 2002 2.543 2.543 2.470 2.524 697,590 -0.02(-0.71%)
Mar 29, 2002 2.524 2.552 2.512 2.543 752,541 +0.00(+0.00%)
Mar 28, 2002 2.524 2.552 2.512 2.543 751,609 +0.03(+1.10%)
Mar 27, 2002 2.522 2.539 2.511 2.515 503,867 -0.01(-0.42%)
Mar 26, 2002 2.442 2.529 2.434 2.525 900,627 +0.07(+2.90%)
Mar 25, 2002 2.482 2.491 2.450 2.454 695,727 -0.03(-1.02%)
Mar 22, 2002 2.520 2.522 2.475 2.480 791,658 -0.04(-1.74%)
Mar 21, 2002 2.504 2.524 2.466 2.523 642,640 +0.01(+0.30%)
Mar 20, 2002 2.577 2.577 2.514 2.516 734,845 -0.07(-2.55%)
Mar 19, 2002 2.546 2.589 2.543 2.582 731,119 +0.03(+1.12%)
Mar 18, 2002 2.543 2.565 2.508 2.553 884,794 +0.01(+0.45%)
Mar 15, 2002 2.493 2.557 2.493 2.542 1,319,740 +0.04(+1.47%)
Mar 14, 2002 2.462 2.510 2.462 2.505 881,069 +0.05(+2.12%)
Mar 13, 2002 2.495 2.495 2.434 2.453 1,043,126 -0.04(-1.66%)
Mar 12, 2002 2.465 2.509 2.443 2.494 1,207,977 +0.03(+1.20%)
Mar 11, 2002 2.454 2.479 2.444 2.465 814,942 +0.01(+0.43%)
Mar 08, 2002 2.498 2.516 2.449 2.454 554,160 -0.03(-1.30%)
Mar 07, 2002 2.477 2.498 2.466 2.487 662,198 +0.02(+0.62%)
Mar 06, 2002 2.453 2.485 2.452 2.471 823,324 +0.01(+0.35%)
Mar 05, 2002 2.524 2.539 2.460 2.463 992,832 -0.06(-2.44%)
Mar 04, 2002 2.453 2.530 2.453 2.524 1,691,354 +0.06(+2.60%)
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.