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

Rayonier Inc REIT (NY: RYN )

30.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 27, 2004 5.495 5.512 5.461 5.489 1,335,169 +0.03(+0.47%)
Feb 26, 2004 5.532 5.537 5.419 5.464 2,084,078 -0.05(-0.97%)
Feb 25, 2004 5.469 5.545 5.460 5.517 3,836,063 +0.07(+1.24%)
Feb 24, 2004 5.415 5.450 5.392 5.450 2,096,106 +0.06(+1.04%)
Feb 23, 2004 5.418 5.429 5.367 5.393 2,156,772 +0.04(+0.81%)
Feb 20, 2004 5.367 5.377 5.304 5.350 1,209,654 +0.00(+0.05%)
Feb 19, 2004 5.399 5.405 5.341 5.348 1,400,019 -0.03(-0.64%)
Feb 18, 2004 5.367 5.429 5.354 5.382 1,717,468 +0.03(+0.64%)
Feb 17, 2004 5.290 5.367 5.281 5.348 1,800,622 +0.07(+1.40%)
Feb 13, 2004 5.335 5.335 5.257 5.274 877,561 -0.01(-0.19%)
Feb 12, 2004 5.335 5.345 5.270 5.284 2,112,319 -0.02(-0.36%)
Feb 11, 2004 5.246 5.313 5.224 5.303 2,261,891 +0.06(+1.14%)
Feb 10, 2004 5.244 5.252 5.211 5.243 1,824,156 +0.01(+0.22%)
Feb 09, 2004 5.258 5.272 5.214 5.232 1,631,699 -0.00(-0.07%)
Feb 06, 2004 5.150 5.252 5.135 5.235 1,329,417 +0.11(+2.16%)
Feb 05, 2004 5.099 5.163 5.067 5.124 2,608,627 +0.02(+0.40%)
Feb 04, 2004 5.175 5.243 5.104 5.104 1,617,579 -0.12(-2.22%)
Feb 03, 2004 5.212 5.262 5.170 5.220 1,547,499 +0.03(+0.66%)
Feb 02, 2004 5.099 5.226 5.099 5.186 3,165,079 +0.15(+2.99%)
Jan 30, 2004 5.131 5.131 5.011 5.035 4,565,098 -0.10(-1.86%)
Jan 29, 2004 5.265 5.290 5.086 5.131 2,553,714 -0.13(-2.45%)
Jan 28, 2004 5.481 5.481 5.258 5.260 4,180,184 -0.22(-3.96%)
Jan 27, 2004 5.481 5.494 5.441 5.476 4,036,365 +0.04(+0.75%)
Jan 26, 2004 5.526 5.541 5.392 5.436 5,456,258 +0.20(+3.80%)
Jan 23, 2004 5.215 5.249 5.188 5.237 2,094,537 +0.02(+0.42%)
Jan 22, 2004 5.246 5.251 5.150 5.215 1,214,361 -0.02(-0.34%)
Jan 21, 2004 5.201 5.244 5.135 5.233 862,918 +0.05(+0.93%)
Jan 20, 2004 5.191 5.196 5.147 5.184 1,511,414 +0.02(+0.37%)
Jan 16, 2004 5.154 5.186 5.136 5.165 654,248 -0.00(-0.02%)
Jan 15, 2004 5.163 5.175 5.095 5.167 735,310 +0.00(+0.07%)
Jan 14, 2004 5.118 5.167 5.107 5.163 1,057,467 +0.08(+1.58%)
Jan 13, 2004 5.182 5.182 5.073 5.082 1,540,701 -0.05(-0.99%)
Jan 12, 2004 5.124 5.160 5.100 5.133 1,834,093 +0.04(+0.70%)
Jan 09, 2004 5.195 5.195 5.090 5.098 2,223,191 -0.14(-2.75%)
Jan 08, 2004 5.277 5.283 5.220 5.242 1,227,435 -0.01(-0.24%)
Jan 07, 2004 5.214 5.255 5.200 5.255 1,934,505 +0.04(+0.78%)
Jan 06, 2004 5.285 5.285 5.202 5.214 1,610,780 -0.05(-0.87%)
Jan 05, 2004 5.258 5.284 5.201 5.260 2,816,774 -0.04(-0.77%)
Jan 02, 2004 5.291 5.350 5.271 5.300 2,899,928 +0.01(+0.17%)
Dec 31, 2003 5.271 5.322 5.265 5.291 1,920,385 +0.04(+0.75%)
Dec 30, 2003 5.209 5.258 5.212 5.252 1,465,914 +0.04(+0.83%)
Dec 29, 2003 5.226 5.226 5.201 5.209 827,355 +0.03(+0.62%)
Dec 26, 2003 5.183 5.221 5.163 5.177 762,505 -0.01(-0.10%)
Dec 24, 2003 5.168 5.216 5.150 5.182 446,102 +0.01(+0.25%)
Dec 23, 2003 5.195 5.229 5.135 5.169 1,512,460 +0.01(+0.22%)
Dec 22, 2003 5.079 5.163 5.077 5.158 2,096,629 +0.07(+1.40%)
Dec 19, 2003 5.086 5.093 5.048 5.086 2,640,529 +0.01(+0.20%)
Dec 18, 2003 4.984 5.098 4.971 5.076 1,974,252 +0.13(+2.60%)
Dec 17, 2003 4.904 4.947 4.859 4.947 1,951,764 +0.04(+0.88%)
Dec 16, 2003 4.884 4.906 4.833 4.904 950,778 +0.05(+0.94%)
Dec 15, 2003 4.952 4.952 4.877 4.858 1,725,313 +0.01(+0.29%)
Dec 12, 2003 4.921 4.922 4.844 4.844 1,200,763 -0.04(-0.91%)
Dec 11, 2003 4.901 4.949 4.876 4.889 1,235,803 -0.01(-0.26%)
Dec 10, 2003 4.876 4.926 4.857 4.901 1,224,820 +0.05(+0.95%)
Dec 09, 2003 4.906 4.921 4.852 4.855 1,185,597 -0.04(-0.86%)
Dec 08, 2003 4.808 4.898 4.808 4.898 1,054,329 +0.10(+2.13%)
Dec 05, 2003 4.799 4.840 4.770 4.796 951,301 -0.07(-1.34%)
Dec 04, 2003 4.780 4.868 4.768 4.861 2,083,032 +0.11(+2.36%)
Dec 03, 2003 4.761 4.787 4.748 4.748 1,202,332 -0.01(-0.27%)
Dec 02, 2003 4.780 4.782 4.740 4.761 1,598,229 -0.05(-1.06%)
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.