Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.315	2.392	2.315	2.347	938,943	+0.03(+1.08%)
Aug 29, 2002	2.332	2.332	2.300	2.322	1,385,357	-0.01(-0.50%)
Aug 28, 2002	2.377	2.377	2.323	2.333	1,545,844	-0.05(-2.24%)
Aug 27, 2002	2.427	2.445	2.387	2.387	1,177,830	-0.04(-1.51%)
Aug 26, 2002	2.424	2.433	2.400	2.423	727,727	+0.01(+0.28%)
Aug 23, 2002	2.429	2.440	2.417	2.417	833,797	-0.01(-0.48%)
Aug 22, 2002	2.433	2.450	2.393	2.428	922,341	-0.01(-0.22%)
Aug 21, 2002	2.455	2.477	2.421	2.433	1,942,451	-0.01(-0.45%)
Aug 20, 2002	2.435	2.452	2.422	2.445	1,183,364	+0.07(+3.03%)
Aug 16, 2002	2.404	2.404	2.328	2.373	1,197,199	-0.02(-0.79%)
Aug 15, 2002	2.404	2.416	2.368	2.392	2,152,745	-0.01(-0.50%)
Aug 14, 2002	2.383	2.405	2.301	2.404	2,509,692	+0.02(+0.85%)
Aug 13, 2002	2.403	2.414	2.382	2.383	1,125,257	-0.03(-1.20%)
Aug 12, 2002	2.419	2.421	2.374	2.412	793,213	+0.04(+1.64%)
Aug 07, 2002	2.361	2.373	2.312	2.373	2,490,322	+0.03(+1.15%)
Aug 06, 2002	2.310	2.359	2.310	2.346	999,818	+0.05(+2.10%)
Aug 05, 2002	2.313	2.341	2.291	2.298	4,888,411	-0.02(-0.69%)
Aug 02, 2002	2.410	2.410	2.303	2.314	1,744,148	-0.10(-3.98%)

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.