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 (%)
Jun 30, 2003 3.637 3.637 3.543 3.543 1,630,505 -0.09(-2.54%)
Jun 27, 2003 3.661 3.661 3.592 3.636 660,025 -0.02(-0.59%)
Jun 26, 2003 3.683 3.694 3.656 3.657 986,002 -0.01(-0.20%)
Jun 25, 2003 3.675 3.742 3.656 3.665 658,162 +0.00(+0.00%)
Jun 24, 2003 3.667 3.714 3.651 3.665 1,248,646 -0.00(-0.06%)
Jun 23, 2003 3.699 3.699 3.623 3.667 1,079,138 -0.02(-0.58%)
Jun 20, 2003 3.710 3.726 3.651 3.688 1,601,943 -0.01(-0.20%)
Jun 19, 2003 3.736 3.758 3.690 3.696 1,336,815 -0.05(-1.38%)
Jun 18, 2003 3.758 3.779 3.732 3.747 747,573 -0.07(-1.72%)
Jun 17, 2003 3.858 3.864 3.801 3.813 980,414 -0.05(-1.17%)
Jun 16, 2003 3.763 3.858 3.747 3.858 874,239 +0.12(+3.10%)
Jun 13, 2003 3.853 3.863 3.731 3.742 814,010 +1.17(+45.67%)
Jun 12, 2003 2.566 2.576 2.529 2.569 842,883 +0.01(+0.56%)
Jun 11, 2003 2.477 2.560 2.448 2.554 1,704,393 +0.08(+3.34%)
Jun 10, 2003 2.450 2.481 2.450 2.472 746,021 +0.02(+1.01%)
Jun 09, 2003 2.491 2.491 2.434 2.447 629,601 -0.05(-2.08%)
Jun 06, 2003 2.508 2.524 2.486 2.499 1,283,417 +0.00(+0.11%)
Jun 05, 2003 2.493 2.498 2.470 2.496 926,705 -0.00(-0.17%)
Jun 04, 2003 2.451 2.516 2.440 2.501 1,312,290 +0.05(+2.01%)
Jun 03, 2003 2.470 2.470 2.419 2.451 1,007,734 -0.03(-1.12%)
Jun 02, 2003 2.467 2.510 2.455 2.479 1,580,522 +0.02(+0.62%)
May 30, 2003 2.427 2.473 2.419 2.464 830,775 +0.04(+1.85%)
May 29, 2003 2.449 2.472 2.416 2.419 887,588 -0.03(-1.23%)
May 28, 2003 2.438 2.461 2.434 2.449 789,795 +0.01(+0.43%)
May 27, 2003 2.400 2.444 2.379 2.438 1,024,498 +0.03(+1.21%)
May 23, 2003 2.386 2.426 2.359 2.409 1,179,105 +0.02(+0.96%)
May 22, 2003 2.343 2.392 2.313 2.386 1,336,505 +0.08(+3.28%)
May 21, 2003 2.317 2.326 2.285 2.311 1,353,269 -0.01(-0.33%)
May 20, 2003 2.320 2.346 2.296 2.318 1,095,282 +0.01(+0.33%)
May 19, 2003 2.398 2.398 2.309 2.311 1,478,072 -0.10(-4.01%)
May 16, 2003 2.414 2.414 2.375 2.407 1,113,909 -0.01(-0.49%)
May 15, 2003 2.376 2.420 2.357 2.419 926,705 +0.05(+2.09%)
May 14, 2003 2.403 2.407 2.363 2.369 1,287,143 -0.03(-1.27%)
May 13, 2003 2.434 2.444 2.400 2.400 1,681,109 -0.05(-2.12%)
May 12, 2003 2.398 2.452 2.379 2.452 1,791,010 +0.02(+0.74%)
May 09, 2003 2.398 2.435 2.393 2.434 1,125,086 +0.04(+1.69%)
May 08, 2003 2.398 2.427 2.380 2.393 1,058,959 -0.02(-0.65%)
May 07, 2003 2.409 2.434 2.373 2.409 953,715 -0.00(-0.02%)
May 06, 2003 2.372 2.424 2.372 2.409 982,587 +0.04(+1.73%)
May 05, 2003 2.388 2.390 2.362 2.368 930,431 -0.01(-0.62%)
May 02, 2003 2.363 2.392 2.355 2.383 1,055,233 +0.02(+0.66%)
May 01, 2003 2.400 2.400 2.323 2.367 1,897,185 -0.04(-1.49%)
Apr 30, 2003 2.374 2.409 2.350 2.403 1,967,969 +0.02(+1.04%)
Apr 29, 2003 2.338 2.393 2.338 2.378 1,479,935 +0.03(+1.38%)
Apr 28, 2003 2.327 2.353 2.315 2.346 1,137,193 +0.02(+0.80%)
Apr 25, 2003 2.290 2.329 2.267 2.327 1,258,270 +0.04(+1.92%)
Apr 24, 2003 2.264 2.302 2.264 2.283 803,765 -0.00(-0.17%)
Apr 23, 2003 2.300 2.300 2.265 2.287 868,030 -0.02(-0.89%)
Apr 22, 2003 2.252 2.319 2.248 2.308 1,154,889 +0.07(+3.22%)
Apr 21, 2003 2.233 2.269 2.222 2.236 1,082,243 +0.01(+0.41%)
Apr 17, 2003 2.200 2.232 2.199 2.227 1,468,758 +0.03(+1.50%)
Apr 16, 2003 2.219 2.242 2.192 2.194 1,074,792 -0.05(-2.15%)
Apr 15, 2003 2.265 2.265 2.235 2.242 1,004,008 -0.03(-1.53%)
Apr 14, 2003 2.231 2.282 2.231 2.277 1,285,280 +0.05(+2.05%)
Apr 11, 2003 2.206 2.236 2.206 2.231 1,236,849 +0.03(+1.34%)
Apr 10, 2003 2.202 2.215 2.197 2.201 1,401,700 -0.01(-0.32%)
Apr 09, 2003 2.201 2.230 2.200 2.208 1,479,003 +0.00(+0.09%)
Apr 08, 2003 2.208 2.221 2.181 2.207 2,091,840 -0.00(-0.02%)
Apr 07, 2003 2.207 2.255 2.198 2.207 887,588 +0.03(+1.47%)
Apr 04, 2003 2.167 2.197 2.152 2.175 728,325 +0.02(+0.71%)
Apr 03, 2003 2.189 2.190 2.148 2.160 681,757 -0.02(-0.90%)
Apr 02, 2003 2.148 2.202 2.148 2.179 737,639 +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.