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

Rayonier Inc REIT (NY: RYN )

30.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jan 02, 2003 2.187 2.229 2.174 2.216 717,732 +0.04(+1.66%)
Dec 31, 2002 2.149 2.182 2.134 2.180 708,507 +0.03(+1.46%)
Dec 30, 2002 2.142 2.153 2.124 2.149 571,971 +0.01(+0.32%)
Dec 27, 2002 2.177 2.177 2.141 2.142 1,094,126 -0.04(-1.64%)
Dec 26, 2002 2.154 2.186 2.153 2.178 585,809 +0.02(+1.12%)
Dec 24, 2002 2.153 2.166 2.150 2.153 249,084 -0.00(-0.16%)
Dec 23, 2002 2.153 2.166 2.134 2.157 913,310 +0.00(+0.09%)
Dec 20, 2002 2.139 2.156 2.129 2.155 1,293,394 +0.03(+1.27%)
Dec 19, 2002 2.106 2.128 2.096 2.128 1,463,141 +0.02(+0.82%)
Dec 18, 2002 2.126 2.154 2.107 2.111 869,028 -0.02(-0.93%)
Dec 17, 2002 2.171 2.176 2.128 2.130 1,041,542 -0.04(-1.91%)
Dec 16, 2002 2.087 2.172 2.087 2.172 805,373 +0.09(+4.11%)
Dec 13, 2002 2.114 2.114 2.081 2.086 473,260 -0.03(-1.46%)
Dec 12, 2002 2.118 2.125 2.080 2.117 987,112 -0.01(-0.27%)
Dec 11, 2002 2.090 2.133 2.050 2.123 1,012,943 +0.03(+1.50%)
Dec 10, 2002 2.053 2.092 2.042 2.091 1,036,007 +0.04(+2.12%)
Dec 09, 2002 2.105 2.105 2.043 2.048 1,080,288 -0.08(-3.69%)
Dec 06, 2002 2.120 2.140 2.106 2.127 1,562,774 -0.01(-0.25%)
Dec 05, 2002 2.156 2.158 2.124 2.132 619,021 -0.02(-0.72%)
Dec 04, 2002 2.175 2.190 2.125 2.147 1,250,035 -0.03(-1.42%)
Dec 03, 2002 2.206 2.211 2.178 2.178 1,192,838 -0.04(-1.82%)
Dec 02, 2002 2.248 2.248 2.202 2.219 2,394,901 -0.01(-0.45%)
Nov 29, 2002 2.216 2.237 2.200 2.229 405,915 +0.02(+0.72%)
Nov 27, 2002 2.117 2.213 2.117 2.213 969,584 +0.11(+5.10%)
Nov 26, 2002 2.122 2.136 2.092 2.105 775,852 -0.02(-0.79%)
Nov 25, 2002 2.141 2.167 2.109 2.122 1,049,845 -0.03(-1.26%)
Nov 22, 2002 2.126 2.162 2.121 2.149 1,304,465 +0.02(+1.04%)
Nov 21, 2002 2.057 2.133 2.050 2.127 1,419,781 +0.09(+4.35%)
Nov 20, 2002 2.021 2.041 2.018 2.038 747,253 +0.02(+1.20%)
Nov 19, 2002 2.012 2.023 1.999 2.014 1,218,669 +0.00(+0.05%)
Nov 18, 2002 2.014 2.033 2.004 2.013 508,316 -0.00(-0.02%)
Nov 15, 2002 2.012 2.026 1.999 2.014 792,457 +0.00(+0.07%)
Nov 14, 2002 1.956 2.032 1.956 2.012 689,133 +0.07(+3.44%)
Nov 13, 2002 1.936 1.966 1.913 1.945 1,714,993 +0.01(+0.45%)
Nov 12, 2002 1.933 1.954 1.920 1.937 1,406,866 +0.02(+0.80%)
Nov 11, 2002 1.963 1.968 1.917 1.921 918,845 -0.04(-2.04%)
Nov 08, 2002 2.011 2.018 1.942 1.961 977,887 -0.04(-2.05%)
Nov 07, 2002 2.033 2.033 1.994 2.002 1,908,725 -0.03(-1.49%)
Nov 06, 2002 2.011 2.042 2.004 2.033 2,449,331 +0.02(+1.03%)
Nov 05, 2002 2.009 2.021 1.956 2.012 1,242,655 +0.00(+0.14%)
Nov 04, 2002 2.023 2.043 2.003 2.009 1,175,310 -0.00(-0.05%)
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.