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

Rayonier Inc REIT (NY: RYN )

29.75 +0.11 (+0.39%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 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 (%)
Apr 30, 2002 2.746 2.827 2.744 2.827 1,450,843 +0.09(+3.15%)
Apr 29, 2002 2.730 2.741 2.708 2.741 1,282,055 +0.01(+0.30%)
Apr 26, 2002 2.725 2.772 2.725 2.733 1,153,849 +0.00(+0.11%)
Apr 25, 2002 2.686 2.741 2.686 2.730 1,283,899 +0.03(+1.16%)
Apr 24, 2002 2.696 2.756 2.696 2.698 1,043,168 +0.00(+0.05%)
Apr 23, 2002 2.723 2.731 2.697 2.697 1,026,566 -0.01(-0.50%)
Apr 22, 2002 2.729 2.730 2.698 2.710 2,137,066 -0.02(-0.71%)
Apr 19, 2002 2.710 2.741 2.710 2.730 1,061,615 +0.02(+0.73%)
Apr 18, 2002 2.747 2.771 2.706 2.710 1,549,534 -0.04(-1.45%)
Apr 17, 2002 2.741 2.752 2.723 2.750 1,014,575 +0.01(+0.35%)
Apr 16, 2002 2.706 2.747 2.706 2.740 1,065,304 +0.05(+1.72%)
Apr 15, 2002 2.684 2.722 2.677 2.694 2,248,669 +0.01(+0.38%)
Apr 12, 2002 2.645 2.684 2.635 2.684 2,515,226 +0.04(+1.46%)
Apr 11, 2002 2.650 2.682 2.643 2.645 902,972 -0.03(-1.10%)
Apr 10, 2002 2.615 2.675 2.615 2.675 1,408,415 +0.06(+2.28%)
Apr 09, 2002 2.617 2.627 2.609 2.615 629,959 +0.00(+0.15%)
Apr 08, 2002 2.578 2.613 2.576 2.611 817,194 +0.02(+0.80%)
Apr 05, 2002 2.554 2.602 2.554 2.591 770,155 +0.04(+1.43%)
Apr 04, 2002 2.547 2.554 2.537 2.554 972,148 +0.01(+0.28%)
Apr 03, 2002 2.544 2.571 2.541 2.547 695,445 +0.00(+0.09%)
Apr 02, 2002 2.549 2.549 2.530 2.544 982,294 -0.00(-0.19%)
Apr 01, 2002 2.567 2.567 2.495 2.549 690,834 -0.02(-0.71%)
Mar 29, 2002 2.549 2.577 2.537 2.567 745,252 +0.00(+0.00%)
Mar 28, 2002 2.549 2.577 2.537 2.567 744,329 +0.03(+1.10%)
Mar 27, 2002 2.547 2.564 2.536 2.539 498,986 -0.01(-0.42%)
Mar 26, 2002 2.466 2.553 2.458 2.550 891,904 +0.07(+2.90%)
Mar 25, 2002 2.506 2.515 2.474 2.478 688,989 -0.03(-1.02%)
Mar 22, 2002 2.544 2.547 2.499 2.504 783,990 -0.04(-1.74%)
Mar 21, 2002 2.528 2.549 2.490 2.548 636,415 +0.01(+0.30%)
Mar 20, 2002 2.602 2.602 2.539 2.540 727,727 -0.07(-2.55%)
Mar 19, 2002 2.571 2.615 2.567 2.607 724,038 +0.03(+1.12%)
Mar 18, 2002 2.568 2.590 2.532 2.578 876,224 +0.01(+0.45%)
Mar 15, 2002 2.517 2.582 2.517 2.566 1,306,958 +0.04(+1.47%)
Mar 14, 2002 2.486 2.535 2.486 2.529 872,535 +0.05(+2.12%)
Mar 13, 2002 2.519 2.519 2.458 2.477 1,033,022 -0.04(-1.66%)
Mar 12, 2002 2.489 2.534 2.467 2.519 1,196,277 +0.03(+1.20%)
Mar 11, 2002 2.478 2.503 2.468 2.489 807,049 +0.01(+0.43%)
Mar 08, 2002 2.523 2.540 2.473 2.478 548,793 -0.03(-1.30%)
Mar 07, 2002 2.501 2.523 2.490 2.511 655,785 +0.02(+0.62%)
Mar 06, 2002 2.477 2.510 2.476 2.496 815,350 +0.01(+0.35%)
Mar 05, 2002 2.549 2.564 2.484 2.487 983,216 -0.06(-2.44%)
Mar 04, 2002 2.477 2.554 2.477 2.549 1,674,972 +0.06(+2.60%)
Mar 01, 2002 2.426 2.484 2.426 2.484 1,624,243 +0.05(+1.94%)
Feb 28, 2002 2.426 2.451 2.416 2.437 772,000 +0.02(+0.84%)
Feb 27, 2002 2.402 2.426 2.400 2.417 949,089 +0.03(+1.13%)
Feb 26, 2002 2.400 2.417 2.390 2.390 1,147,393 -0.01(-0.56%)
Feb 25, 2002 2.437 2.447 2.397 2.404 923,264 -0.03(-1.27%)
Feb 22, 2002 2.376 2.445 2.371 2.434 590,298 +0.07(+2.77%)
Feb 21, 2002 2.407 2.450 2.369 2.369 719,426 -0.05(-2.03%)
Feb 20, 2002 2.365 2.419 2.351 2.418 1,092,052 +0.06(+2.68%)
Feb 19, 2002 2.383 2.385 2.355 2.355 982,294 -0.02(-1.03%)
Feb 18, 2002 2.380 2.391 2.372 2.379 1,214,724 +0.00(+0.00%)
Feb 15, 2002 2.380 2.391 2.372 2.379 1,212,879 +0.00(+0.06%)
Feb 14, 2002 2.433 2.433 2.378 2.378 595,832 -0.05(-2.26%)
Feb 13, 2002 2.397 2.433 2.392 2.433 404,908 +0.04(+1.53%)
Feb 12, 2002 2.426 2.426 2.392 2.396 778,456 -0.03(-1.21%)
Feb 11, 2002 2.383 2.431 2.376 2.426 861,467 +0.04(+1.80%)
Feb 08, 2002 2.307 2.388 2.302 2.383 588,454 +0.08(+3.39%)
Feb 07, 2002 2.323 2.356 2.300 2.305 427,966 -0.02(-0.93%)
Feb 06, 2002 2.347 2.358 2.303 2.326 742,485 -0.02(-0.72%)
Feb 05, 2002 2.338 2.375 2.331 2.343 775,689 +0.01(+0.43%)
Feb 04, 2002 2.349 2.409 2.325 2.333 807,049 -0.03(-1.18%)
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.