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 (%)
Jul 31, 2003 3.764 3.818 3.723 3.740 1,085,348 -0.02(-0.46%)
Jul 30, 2003 3.740 3.761 3.727 3.757 1,033,191 +0.04(+1.13%)
Jul 29, 2003 3.772 3.772 3.645 3.715 910,251 -0.03(-0.89%)
Jul 28, 2003 3.816 3.816 3.707 3.748 1,470,932 -0.07(-1.94%)
Jul 25, 2003 3.790 3.832 3.761 3.822 1,095,282 +0.05(+1.34%)
Jul 24, 2003 3.793 3.817 3.726 3.772 834,500 -0.03(-0.68%)
Jul 23, 2003 3.812 3.834 3.758 3.798 3,813,619 -0.07(-1.80%)
Jul 22, 2003 3.640 3.876 3.624 3.867 5,441,641 +0.23(+6.41%)
Jul 21, 2003 3.646 3.651 3.613 3.634 1,507,565 -0.01(-0.21%)
Jul 18, 2003 3.595 3.651 3.595 3.642 656,300 +0.06(+1.77%)
Jul 17, 2003 3.565 3.634 3.565 3.579 558,817 +0.00(+0.09%)
Jul 16, 2003 3.630 3.647 3.569 3.575 488,654 -0.05(-1.48%)
Jul 15, 2003 3.595 3.640 3.595 3.629 492,380 +0.03(+0.96%)
Jul 14, 2003 3.620 3.655 3.581 3.595 614,078 -0.01(-0.27%)
Jul 11, 2003 3.524 3.631 3.524 3.604 1,765,863 +0.08(+2.16%)
Jul 10, 2003 3.576 3.586 3.509 3.528 771,168 -0.08(-2.09%)
Jul 09, 2003 3.613 3.633 3.569 3.603 882,310 -0.02(-0.68%)
Jul 08, 2003 3.634 3.667 3.588 3.628 624,633 -0.03(-0.82%)
Jul 07, 2003 3.602 3.715 3.602 3.658 821,461 +0.08(+2.19%)
Jul 03, 2003 3.597 3.622 3.572 3.580 337,153 -0.03(-0.89%)
Jul 02, 2003 3.559 3.612 3.506 3.612 1,299,561 +0.08(+2.13%)
Jul 01, 2003 3.543 3.549 3.486 3.537 2,352,001 -0.01(-0.18%)
Jun 30, 2003 3.637 3.637 3.543 3.543 1,630,505 -0.09(-2.54%)
Jun 27, 2003 3.661 3.661 3.592 3.636 660,025 -0.02(-0.59%)
Jun 26, 2003 3.683 3.694 3.656 3.657 986,002 -0.01(-0.20%)
Jun 25, 2003 3.675 3.742 3.656 3.665 658,162 +0.00(+0.00%)
Jun 24, 2003 3.667 3.714 3.651 3.665 1,248,646 -0.00(-0.06%)
Jun 23, 2003 3.699 3.699 3.623 3.667 1,079,138 -0.02(-0.58%)
Jun 20, 2003 3.710 3.726 3.651 3.688 1,601,943 -0.01(-0.20%)
Jun 19, 2003 3.736 3.758 3.690 3.696 1,336,815 -0.05(-1.38%)
Jun 18, 2003 3.758 3.779 3.732 3.747 747,573 -0.07(-1.72%)
Jun 17, 2003 3.858 3.864 3.801 3.813 980,414 -0.05(-1.17%)
Jun 16, 2003 3.763 3.858 3.747 3.858 874,239 +0.12(+3.10%)
Jun 13, 2003 3.853 3.863 3.731 3.742 814,010 +1.17(+45.67%)
Jun 12, 2003 2.566 2.576 2.529 2.569 842,883 +0.01(+0.56%)
Jun 11, 2003 2.477 2.560 2.448 2.554 1,704,393 +0.08(+3.34%)
Jun 10, 2003 2.450 2.481 2.450 2.472 746,021 +0.02(+1.01%)
Jun 09, 2003 2.491 2.491 2.434 2.447 629,601 -0.05(-2.08%)
Jun 06, 2003 2.508 2.524 2.486 2.499 1,283,417 +0.00(+0.11%)
Jun 05, 2003 2.493 2.498 2.470 2.496 926,705 -0.00(-0.17%)
Jun 04, 2003 2.451 2.516 2.440 2.501 1,312,290 +0.05(+2.01%)
Jun 03, 2003 2.470 2.470 2.419 2.451 1,007,734 -0.03(-1.12%)
Jun 02, 2003 2.467 2.510 2.455 2.479 1,580,522 +0.02(+0.62%)
May 30, 2003 2.427 2.473 2.419 2.464 830,775 +0.04(+1.85%)
May 29, 2003 2.449 2.472 2.416 2.419 887,588 -0.03(-1.23%)
May 28, 2003 2.438 2.461 2.434 2.449 789,795 +0.01(+0.43%)
May 27, 2003 2.400 2.444 2.379 2.438 1,024,498 +0.03(+1.21%)
May 23, 2003 2.386 2.426 2.359 2.409 1,179,105 +0.02(+0.96%)
May 22, 2003 2.343 2.392 2.313 2.386 1,336,505 +0.08(+3.28%)
May 21, 2003 2.317 2.326 2.285 2.311 1,353,269 -0.01(-0.33%)
May 20, 2003 2.320 2.346 2.296 2.318 1,095,282 +0.01(+0.33%)
May 19, 2003 2.398 2.398 2.309 2.311 1,478,072 -0.10(-4.01%)
May 16, 2003 2.414 2.414 2.375 2.407 1,113,909 -0.01(-0.49%)
May 15, 2003 2.376 2.420 2.357 2.419 926,705 +0.05(+2.09%)
May 14, 2003 2.403 2.407 2.363 2.369 1,287,143 -0.03(-1.27%)
May 13, 2003 2.434 2.444 2.400 2.400 1,681,109 -0.05(-2.12%)
May 12, 2003 2.398 2.452 2.379 2.452 1,791,010 +0.02(+0.74%)
May 09, 2003 2.398 2.435 2.393 2.434 1,125,086 +0.04(+1.69%)
May 08, 2003 2.398 2.427 2.380 2.393 1,058,959 -0.02(-0.65%)
May 07, 2003 2.409 2.434 2.373 2.409 953,715 -0.00(-0.02%)
May 06, 2003 2.372 2.424 2.372 2.409 982,587 +0.04(+1.73%)
May 05, 2003 2.388 2.390 2.362 2.368 930,431 -0.01(-0.62%)
May 02, 2003 2.363 2.392 2.355 2.383 1,055,233 +0.02(+0.66%)
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.