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 -0.01 (-0.03%)
Official Closing 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 (%)
May 31, 2002 2.520 2.576 2.507 2.507 1,588,571 -0.01(-0.55%)
May 28, 2002 2.573 2.577 2.501 2.521 1,798,083 -0.05(-1.82%)
May 27, 2002 2.616 2.616 2.563 2.567 2,252,493 +0.00(+0.00%)
May 24, 2002 2.616 2.616 2.563 2.567 37,060,452 -0.04(-1.66%)
May 23, 2002 2.599 2.615 2.556 2.611 2,459,212 +0.02(+0.68%)
May 22, 2002 2.621 2.636 2.582 2.593 1,311,083 -0.03(-1.22%)
May 21, 2002 2.642 2.670 2.618 2.625 694,650 -0.02(-0.70%)
May 20, 2002 2.663 2.669 2.635 2.644 862,260 -0.03(-1.05%)
May 17, 2002 2.718 2.718 2.649 2.672 1,025,215 -0.04(-1.43%)
May 16, 2002 2.735 2.747 2.700 2.711 391,090 -0.02(-0.86%)
May 15, 2002 2.759 2.776 2.709 2.734 1,075,498 -0.03(-0.92%)
May 14, 2002 2.670 2.768 2.670 2.759 816,633 +0.10(+3.79%)
May 13, 2002 2.626 2.691 2.625 2.659 835,256 +0.03(+1.25%)
May 10, 2002 2.693 2.699 2.616 2.626 893,920 -0.07(-2.48%)
May 09, 2002 2.682 2.732 2.676 2.692 913,474 +0.01(+0.52%)
May 08, 2002 2.673 2.706 2.658 2.679 1,031,733 +0.01(+0.20%)
May 07, 2002 2.671 2.682 2.668 2.673 1,943,345 +0.00(+0.07%)
May 06, 2002 2.713 2.736 2.671 2.671 1,332,500 -0.02(-0.66%)
May 03, 2002 2.686 2.711 2.685 2.689 1,183,513 -0.00(-0.05%)
May 02, 2002 2.665 2.701 2.663 2.691 2,095,126 +0.03(+1.17%)
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.