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

Rayonier Inc REIT (NY: RYN )

30.16 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.110 2.125 2.064 2.123 947,443 -0.01(-0.29%)
Mar 28, 2003 2.092 2.129 2.069 2.129 806,295 +0.04(+1.77%)
Mar 27, 2003 2.112 2.114 2.066 2.092 771,239 -0.03(-1.41%)
Mar 26, 2003 2.140 2.144 2.091 2.122 853,345 -0.03(-1.39%)
Mar 25, 2003 2.120 2.173 2.120 2.152 1,101,507 +0.03(+1.32%)
Mar 24, 2003 2.204 2.204 2.111 2.124 1,108,887 -0.09(-4.17%)
Mar 21, 2003 2.158 2.216 2.150 2.216 884,711 +0.07(+3.32%)
Mar 20, 2003 2.151 2.153 2.115 2.145 847,810 -0.01(-0.51%)
Mar 19, 2003 2.108 2.156 2.108 2.156 899,471 +0.04(+2.10%)
Mar 18, 2003 2.091 2.117 2.075 2.112 837,662 +0.03(+1.36%)
Mar 17, 2003 2.016 2.088 1.994 2.083 889,324 +0.06(+3.15%)
Mar 14, 2003 2.018 2.027 1.987 2.020 1,678,091 +0.00(+0.10%)
Mar 13, 2003 1.968 2.019 1.968 2.018 722,345 +0.06(+2.92%)
Mar 12, 2003 1.970 1.970 1.935 1.960 817,366 -0.01(-0.76%)
Mar 11, 2003 1.951 1.984 1.949 1.975 1,229,739 +0.03(+1.38%)
Mar 10, 2003 1.982 1.983 1.945 1.948 1,170,697 -0.05(-2.67%)
Mar 07, 2003 1.961 2.011 1.950 2.002 840,429 +0.02(+0.85%)
Mar 06, 2003 2.019 2.019 1.984 1.985 623,633 -0.04(-1.93%)
Mar 05, 2003 2.013 2.035 1.998 2.024 762,936 +0.01(+0.55%)
Mar 04, 2003 2.059 2.061 2.009 2.013 686,366 -0.05(-2.25%)
Mar 03, 2003 2.054 2.076 2.034 2.059 920,690 +0.01(+0.52%)
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%)
Feb 03, 2003 2.043 2.096 2.043 2.064 961,281 +0.02(+1.09%)
Jan 31, 2003 2.012 2.072 2.012 2.042 1,107,964 +0.03(+1.48%)
Jan 30, 2003 2.056 2.084 2.009 2.012 1,003,718 -0.04(-2.11%)
Jan 29, 2003 2.016 2.068 2.012 2.055 1,278,634 +0.03(+1.72%)
Jan 28, 2003 2.014 2.045 2.013 2.021 980,655 +0.02(+0.94%)
Jan 27, 2003 2.062 2.062 1.997 2.002 1,095,049 -0.07(-3.15%)
Jan 24, 2003 2.082 2.083 2.052 2.067 1,303,542 -0.02(-0.74%)
Jan 23, 2003 2.086 2.092 2.073 2.082 823,824 +0.00(+0.05%)
Jan 22, 2003 2.076 2.098 2.061 2.081 2,952,113 -0.04(-1.71%)
Jan 21, 2003 2.163 2.168 2.117 2.117 521,232 -0.04(-2.07%)
Jan 17, 2003 2.178 2.187 2.161 2.162 542,450 -0.02(-1.06%)
Jan 16, 2003 2.182 2.205 2.173 2.185 740,795 +0.00(+0.07%)
Jan 15, 2003 2.194 2.195 2.169 2.184 843,197 -0.01(-0.37%)
Jan 14, 2003 2.192 2.209 2.185 2.192 1,105,197 -0.02(-0.72%)
Jan 13, 2003 2.226 2.227 2.177 2.208 1,087,669 -0.01(-0.43%)
Jan 10, 2003 2.173 2.226 2.173 2.218 1,148,556 +0.04(+1.72%)
Jan 09, 2003 2.167 2.189 2.165 2.180 833,971 +0.02(+0.85%)
Jan 08, 2003 2.199 2.199 2.156 2.162 706,662 -0.04(-1.90%)
Jan 07, 2003 2.229 2.230 2.190 2.204 1,269,408 -0.03(-1.12%)
Jan 06, 2003 2.223 2.260 2.223 2.229 1,075,676 +0.01(+0.26%)
Jan 03, 2003 2.211 2.239 2.192 2.223 566,436 +0.01(+0.30%)
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.