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 (%)
Mar 31, 2003 2.111 2.125 2.065 2.123 947,245 -0.01(-0.29%)
Mar 28, 2003 2.092 2.129 2.070 2.129 806,126 +0.04(+1.77%)
Mar 27, 2003 2.112 2.115 2.067 2.092 771,077 -0.03(-1.41%)
Mar 26, 2003 2.140 2.144 2.092 2.122 853,166 -0.03(-1.39%)
Mar 25, 2003 2.120 2.173 2.120 2.152 1,101,276 +0.03(+1.32%)
Mar 24, 2003 2.205 2.205 2.112 2.124 1,108,654 -0.09(-4.17%)
Mar 21, 2003 2.159 2.217 2.150 2.217 884,525 +0.07(+3.32%)
Mar 20, 2003 2.152 2.153 2.115 2.145 847,632 -0.01(-0.51%)
Mar 19, 2003 2.108 2.157 2.108 2.156 899,283 +0.04(+2.10%)
Mar 18, 2003 2.091 2.118 2.076 2.112 837,486 +0.03(+1.36%)
Mar 17, 2003 2.017 2.089 1.994 2.084 889,137 +0.06(+3.15%)
Mar 14, 2003 2.018 2.027 1.988 2.020 1,677,739 +0.00(+0.10%)
Mar 13, 2003 1.968 2.019 1.968 2.018 722,193 +0.06(+2.92%)
Mar 12, 2003 1.971 1.971 1.935 1.961 817,194 -0.01(-0.76%)
Mar 11, 2003 1.952 1.984 1.950 1.976 1,229,481 +0.03(+1.39%)
Mar 10, 2003 1.983 1.983 1.945 1.949 1,170,451 -0.05(-2.67%)
Mar 07, 2003 1.961 2.011 1.951 2.002 840,253 +0.02(+0.85%)
Mar 06, 2003 2.019 2.019 1.984 1.985 623,503 -0.04(-1.93%)
Mar 05, 2003 2.013 2.035 1.998 2.024 762,776 +0.01(+0.55%)
Mar 04, 2003 2.059 2.061 2.009 2.013 686,222 -0.05(-2.25%)
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.