Indicators

Rayonier Inc REIT (NY: RYN )

30.07 -0.30 (-0.99%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.048	2.072	2.024	2.048	1,782,338	+0.01(+0.59%)
Feb 27, 2003	2.072	2.072	2.003	2.036	999,105	-0.00(-0.24%)
Feb 26, 2003	2.020	2.074	2.020	2.041	1,412,401	+0.02(+1.07%)
Feb 25, 2003	2.003	2.026	1.972	2.020	926,225	+0.01(+0.60%)
Feb 24, 2003	2.057	2.057	2.004	2.008	827,514	-0.04(-2.09%)
Feb 21, 2003	2.003	2.061	1.973	2.050	992,648	+0.06(+2.98%)
Feb 20, 2003	2.015	2.023	1.991	1.991	955,746	-0.02(-1.17%)
Feb 19, 2003	2.012	2.025	2.009	2.015	820,133	-0.01(-0.45%)
Feb 18, 2003	1.989	2.040	1.989	2.024	849,655	+0.04(+1.97%)
Feb 14, 2003	2.004	2.016	1.965	1.985	869,950	-0.02(-1.13%)
Feb 13, 2003	2.021	2.021	1.980	2.008	1,206,676	-0.00(-0.05%)
Feb 12, 2003	2.033	2.041	1.999	2.008	1,318,303	-0.02(-1.21%)
Feb 11, 2003	2.045	2.064	2.019	2.033	1,356,126	-0.00(-0.12%)
Feb 10, 2003	2.043	2.061	2.006	2.035	1,250,957	-0.00(-0.17%)
Feb 07, 2003	2.059	2.060	2.028	2.039	1,023,091	-0.01(-0.40%)
Feb 06, 2003	2.052	2.063	2.035	2.047	1,018,479	-0.01(-0.26%)
Feb 05, 2003	2.074	2.105	2.052	2.052	1,104,274	-0.01(-0.47%)
Feb 04, 2003	2.062	2.071	2.043	2.062	937,295	-0.00(-0.09%)

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.