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

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2002 2.403 2.428 2.392 2.414 779,550 +0.02(+0.84%)
Feb 27, 2002 2.379 2.402 2.376 2.394 958,372 +0.03(+1.13%)
Feb 26, 2002 2.377 2.393 2.366 2.367 1,158,615 -0.01(-0.56%)
Feb 25, 2002 2.414 2.423 2.374 2.380 932,294 -0.03(-1.27%)
Feb 22, 2002 2.353 2.421 2.348 2.411 596,072 +0.06(+2.77%)
Feb 21, 2002 2.384 2.427 2.346 2.346 726,462 -0.05(-2.03%)
Feb 20, 2002 2.342 2.396 2.328 2.395 1,102,733 +0.06(+2.68%)
Feb 19, 2002 2.360 2.362 2.332 2.332 991,901 -0.02(-1.03%)
Feb 18, 2002 2.357 2.367 2.349 2.356 1,226,604 +0.00(+0.00%)
Feb 15, 2002 2.357 2.367 2.349 2.356 1,224,741 +0.00(+0.06%)
Feb 14, 2002 2.409 2.409 2.355 2.355 601,660 -0.05(-2.26%)
Feb 13, 2002 2.374 2.409 2.369 2.409 408,868 +0.04(+1.53%)
Feb 12, 2002 2.402 2.402 2.369 2.373 786,070 -0.03(-1.21%)
Feb 11, 2002 2.360 2.407 2.353 2.402 869,892 +0.04(+1.80%)
Feb 08, 2002 2.284 2.365 2.280 2.360 594,209 +0.08(+3.39%)
Feb 07, 2002 2.300 2.333 2.278 2.282 432,152 -0.02(-0.93%)
Feb 06, 2002 2.324 2.335 2.281 2.304 749,746 -0.02(-0.72%)
Feb 05, 2002 2.315 2.352 2.308 2.321 783,276 +0.01(+0.43%)
Feb 04, 2002 2.326 2.386 2.302 2.311 814,942 -0.03(-1.18%)
Feb 01, 2002 2.386 2.399 2.332 2.338 832,638 -0.04(-1.51%)
Jan 31, 2002 2.382 2.433 2.365 2.374 812,148 -0.01(-0.32%)
Jan 30, 2002 2.320 2.384 2.317 2.382 805,628 +0.06(+2.67%)
Jan 29, 2002 2.414 2.418 2.311 2.320 984,450 -0.11(-4.39%)
Jan 28, 2002 2.369 2.431 2.357 2.426 666,855 +0.06(+2.52%)
Jan 25, 2002 2.343 2.372 2.338 2.366 980,724 +0.02(+1.00%)
Jan 24, 2002 2.338 2.355 2.333 2.343 1,100,870 +0.00(+0.02%)
Jan 23, 2002 2.302 2.348 2.267 2.343 1,712,775 +0.04(+1.53%)
Jan 22, 2002 2.276 2.333 2.276 2.307 634,257 +0.03(+1.36%)
Jan 21, 2002 2.319 2.341 2.276 2.276 744,158 +0.00(+0.00%)
Jan 18, 2002 2.319 2.341 2.276 2.276 732,051 -0.05(-2.05%)
Jan 17, 2002 2.279 2.326 2.274 2.324 628,669 +0.04(+1.78%)
Jan 16, 2002 2.322 2.326 2.283 2.283 760,923 -0.03(-1.26%)
Jan 15, 2002 2.270 2.312 2.267 2.312 1,707,187 +0.07(+3.11%)
Jan 14, 2002 2.381 2.381 2.243 2.243 1,351,407 -0.15(-6.28%)
Jan 11, 2002 2.412 2.415 2.393 2.393 361,368 -0.02(-0.97%)
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.