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 (%)
Jun 28, 2002 2.307 2.372 2.307 2.344 4,795,586 +0.03(+1.30%)
Jun 27, 2002 2.367 2.367 2.275 2.314 3,245,798 -0.04(-1.84%)
Jun 26, 2002 2.429 2.431 2.333 2.358 2,207,329 -0.08(-3.33%)
Jun 25, 2002 2.489 2.494 2.436 2.439 1,715,570 -0.03(-1.24%)
Jun 21, 2002 2.493 2.493 2.443 2.470 1,787,284 +0.06(+2.47%)
Jun 20, 2002 2.443 2.470 2.410 2.410 907,147 -0.03(-1.31%)
Jun 19, 2002 2.424 2.489 2.424 2.442 1,524,640 +0.01(+0.53%)
Jun 18, 2002 2.419 2.441 2.403 2.429 1,925,126 +0.01(+0.39%)
Jun 17, 2002 2.400 2.424 2.391 2.419 1,310,427 +0.03(+1.30%)
Jun 14, 2002 2.386 2.405 2.373 2.388 2,340,514 +0.00(+0.14%)
Jun 12, 2002 2.370 2.395 2.369 2.385 913,666 +0.02(+0.83%)
Jun 11, 2002 2.410 2.428 2.365 2.365 806,560 -0.04(-1.47%)
Jun 10, 2002 2.396 2.422 2.396 2.401 1,021,704 +0.01(+0.24%)
Jun 07, 2002 2.402 2.421 2.386 2.395 7,171,492 -0.01(-0.30%)
Jun 06, 2002 2.436 2.436 2.397 2.402 977,930 -0.03(-1.37%)
Jun 05, 2002 2.410 2.453 2.410 2.436 2,810,852 -0.07(-2.82%)
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%)
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.