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

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.671 3.671 3.577 3.577 1,615,051 -0.09(-2.54%)
Jun 27, 2003 3.696 3.696 3.626 3.670 653,770 -0.02(-0.59%)
Jun 26, 2003 3.718 3.729 3.691 3.692 976,657 -0.01(-0.20%)
Jun 25, 2003 3.710 3.778 3.691 3.700 651,924 +0.00(+0.00%)
Jun 24, 2003 3.702 3.749 3.686 3.700 1,236,812 -0.00(-0.06%)
Jun 23, 2003 3.734 3.734 3.657 3.702 1,068,910 -0.02(-0.58%)
Jun 20, 2003 3.745 3.761 3.686 3.723 1,586,760 -0.01(-0.20%)
Jun 19, 2003 3.772 3.794 3.726 3.731 1,324,145 -0.05(-1.38%)
Jun 18, 2003 3.794 3.816 3.768 3.783 740,488 -0.07(-1.72%)
Jun 17, 2003 3.895 3.901 3.837 3.849 971,122 -0.05(-1.17%)
Jun 16, 2003 3.799 3.895 3.783 3.895 865,953 +0.12(+3.10%)
Jun 13, 2003 3.890 3.900 3.767 3.778 806,295 +1.18(+45.67%)
Jun 12, 2003 2.591 2.601 2.553 2.593 834,894 +0.01(+0.56%)
Jun 11, 2003 2.500 2.585 2.471 2.579 1,688,239 +0.08(+3.34%)
Jun 10, 2003 2.474 2.505 2.474 2.496 738,950 +0.03(+1.01%)
Jun 09, 2003 2.515 2.515 2.457 2.470 623,633 -0.05(-2.08%)
Jun 06, 2003 2.532 2.549 2.510 2.523 1,271,253 +0.00(+0.11%)
Jun 05, 2003 2.517 2.522 2.493 2.520 917,922 -0.00(-0.17%)
Jun 04, 2003 2.475 2.540 2.464 2.524 1,299,852 +0.05(+2.01%)
Jun 03, 2003 2.493 2.494 2.443 2.475 998,183 -0.03(-1.12%)
Jun 02, 2003 2.491 2.534 2.479 2.503 1,565,542 +0.02(+0.62%)
May 30, 2003 2.450 2.497 2.443 2.487 822,901 +0.05(+1.85%)
May 29, 2003 2.473 2.496 2.439 2.442 879,176 -0.03(-1.23%)
May 28, 2003 2.462 2.485 2.457 2.472 782,309 +0.01(+0.43%)
May 27, 2003 2.423 2.467 2.402 2.462 1,014,788 +0.03(+1.21%)
May 23, 2003 2.409 2.449 2.382 2.432 1,167,929 +0.02(+0.96%)
May 22, 2003 2.365 2.415 2.336 2.409 1,323,838 +0.08(+3.28%)
May 21, 2003 2.339 2.349 2.307 2.333 1,340,443 -0.01(-0.33%)
May 20, 2003 2.342 2.369 2.318 2.340 1,084,901 +0.01(+0.33%)
May 19, 2003 2.421 2.421 2.331 2.333 1,464,063 -0.10(-4.00%)
May 16, 2003 2.437 2.437 2.397 2.430 1,103,352 -0.01(-0.49%)
May 15, 2003 2.399 2.444 2.380 2.442 917,922 +0.05(+2.09%)
May 14, 2003 2.426 2.430 2.385 2.392 1,274,943 -0.03(-1.27%)
May 13, 2003 2.457 2.468 2.423 2.423 1,665,176 -0.05(-2.12%)
May 12, 2003 2.421 2.475 2.402 2.475 1,774,035 +0.02(+0.74%)
May 09, 2003 2.421 2.458 2.416 2.457 1,114,422 +0.04(+1.69%)
May 08, 2003 2.421 2.450 2.403 2.416 1,048,922 -0.02(-0.65%)
May 07, 2003 2.432 2.457 2.395 2.432 944,676 -0.00(-0.02%)
May 06, 2003 2.395 2.447 2.395 2.432 973,274 +0.04(+1.73%)
May 05, 2003 2.411 2.413 2.385 2.391 921,612 -0.01(-0.62%)
May 02, 2003 2.385 2.415 2.377 2.406 1,045,232 +0.02(+0.66%)
May 01, 2003 2.423 2.423 2.345 2.390 1,879,204 -0.04(-1.49%)
Apr 30, 2003 2.397 2.432 2.373 2.426 1,949,317 +0.03(+1.04%)
Apr 29, 2003 2.361 2.416 2.361 2.401 1,465,908 +0.03(+1.38%)
Apr 28, 2003 2.350 2.375 2.337 2.368 1,126,415 +0.02(+0.80%)
Apr 25, 2003 2.312 2.351 2.288 2.350 1,246,345 +0.04(+1.92%)
Apr 24, 2003 2.286 2.325 2.286 2.305 796,148 -0.00(-0.17%)
Apr 23, 2003 2.322 2.322 2.287 2.309 859,802 -0.02(-0.89%)
Apr 22, 2003 2.274 2.341 2.269 2.330 1,143,943 +0.07(+3.22%)
Apr 21, 2003 2.255 2.291 2.243 2.257 1,071,986 +0.01(+0.41%)
Apr 17, 2003 2.221 2.253 2.220 2.248 1,454,838 +0.03(+1.50%)
Apr 16, 2003 2.240 2.263 2.213 2.215 1,064,605 -0.05(-2.15%)
Apr 15, 2003 2.286 2.286 2.257 2.263 994,493 -0.04(-1.53%)
Apr 14, 2003 2.252 2.304 2.252 2.299 1,273,098 +0.05(+2.05%)
Apr 11, 2003 2.227 2.257 2.227 2.252 1,225,126 +0.03(+1.34%)
Apr 10, 2003 2.223 2.236 2.219 2.222 1,388,415 -0.01(-0.32%)
Apr 09, 2003 2.222 2.252 2.221 2.230 1,464,986 +0.00(+0.09%)
Apr 08, 2003 2.229 2.243 2.202 2.228 2,072,014 -0.00(-0.02%)
Apr 07, 2003 2.228 2.277 2.219 2.228 879,176 +0.03(+1.47%)
Apr 04, 2003 2.188 2.219 2.173 2.196 721,422 +0.02(+0.71%)
Apr 03, 2003 2.210 2.211 2.168 2.180 675,295 -0.02(-0.90%)
Apr 02, 2003 2.169 2.223 2.169 2.200 730,648 +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.