Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.049	2.072	2.024	2.049	1,781,964	+0.01(+0.59%)
Feb 27, 2003	2.072	2.072	2.004	2.037	998,896	-0.00(-0.24%)
Feb 26, 2003	2.020	2.074	2.020	2.042	1,412,105	+0.02(+1.07%)
Feb 25, 2003	2.004	2.026	1.973	2.020	926,031	+0.01(+0.60%)
Feb 24, 2003	2.057	2.058	2.005	2.008	827,340	-0.04(-2.09%)
Feb 21, 2003	2.004	2.061	1.973	2.051	992,439	+0.06(+2.98%)
Feb 20, 2003	2.015	2.024	1.992	1.992	955,546	-0.02(-1.17%)
Feb 19, 2003	2.012	2.025	2.010	2.015	819,961	-0.01(-0.45%)
Feb 18, 2003	1.990	2.041	1.990	2.024	849,476	+0.04(+1.97%)
Feb 14, 2003	2.005	2.017	1.965	1.985	869,768	-0.02(-1.13%)
Feb 13, 2003	2.021	2.021	1.980	2.008	1,206,423	-0.00(-0.05%)
Feb 12, 2003	2.033	2.042	2.000	2.009	1,318,026	-0.02(-1.21%)
Feb 11, 2003	2.046	2.065	2.019	2.033	1,355,842	-0.00(-0.12%)
Feb 10, 2003	2.043	2.061	2.006	2.036	1,250,695	-0.00(-0.17%)
Feb 07, 2003	2.059	2.060	2.029	2.039	1,022,877	-0.01(-0.40%)
Feb 06, 2003	2.053	2.063	2.036	2.047	1,018,265	-0.01(-0.26%)
Feb 05, 2003	2.074	2.105	2.052	2.053	1,104,043	-0.01(-0.47%)
Feb 04, 2003	2.062	2.072	2.044	2.062	937,099	-0.00(-0.09%)
Feb 03, 2003	2.043	2.096	2.043	2.064	961,080	+0.02(+1.09%)
Jan 31, 2003	2.012	2.072	2.012	2.042	1,107,732	+0.03(+1.48%)
Jan 30, 2003	2.056	2.084	2.009	2.012	1,003,507	-0.04(-2.11%)
Jan 29, 2003	2.016	2.068	2.012	2.056	1,278,365	+0.03(+1.72%)
Jan 28, 2003	2.014	2.046	2.013	2.021	980,449	+0.02(+0.94%)
Jan 27, 2003	2.062	2.062	1.998	2.002	1,094,819	-0.07(-3.15%)
Jan 24, 2003	2.083	2.083	2.053	2.067	1,303,269	-0.02(-0.74%)
Jan 23, 2003	2.086	2.092	2.073	2.083	823,651	+0.00(+0.05%)
Jan 22, 2003	2.077	2.098	2.062	2.082	2,951,493	-0.04(-1.71%)
Jan 21, 2003	2.163	2.168	2.118	2.118	521,123	-0.04(-2.07%)
Jan 17, 2003	2.179	2.188	2.161	2.163	542,336	-0.02(-1.06%)
Jan 16, 2003	2.183	2.205	2.173	2.186	740,640	+0.00(+0.07%)
Jan 15, 2003	2.195	2.195	2.169	2.184	843,020	-0.01(-0.37%)
Jan 14, 2003	2.192	2.210	2.185	2.192	1,104,965	-0.02(-0.72%)
Jan 13, 2003	2.226	2.228	2.177	2.208	1,087,441	-0.01(-0.43%)
Jan 10, 2003	2.173	2.226	2.173	2.218	1,148,315	+0.04(+1.72%)
Jan 09, 2003	2.167	2.189	2.166	2.180	833,797	+0.02(+0.85%)
Jan 08, 2003	2.200	2.200	2.157	2.162	706,513	-0.04(-1.90%)
Jan 07, 2003	2.229	2.230	2.190	2.204	1,269,142	-0.03(-1.12%)
Jan 06, 2003	2.223	2.260	2.223	2.229	1,075,450	+0.01(+0.26%)
Jan 03, 2003	2.212	2.240	2.192	2.223	566,317	+0.01(+0.30%)
Jan 02, 2003	2.188	2.230	2.174	2.217	717,581	+0.04(+1.66%)
Dec 31, 2002	2.149	2.183	2.135	2.180	708,358	+0.03(+1.46%)
Dec 30, 2002	2.142	2.154	2.124	2.149	571,851	+0.01(+0.32%)
Dec 27, 2002	2.178	2.178	2.141	2.142	1,093,897	-0.04(-1.64%)
Dec 26, 2002	2.154	2.187	2.153	2.178	585,687	+0.02(+1.12%)
Dec 24, 2002	2.154	2.166	2.151	2.154	249,032	-0.00(-0.16%)
Dec 23, 2002	2.154	2.166	2.135	2.157	913,118	+0.00(+0.09%)
Dec 20, 2002	2.139	2.156	2.130	2.155	1,293,123	+0.03(+1.27%)
Dec 19, 2002	2.106	2.128	2.096	2.128	1,462,834	+0.02(+0.82%)
Dec 18, 2002	2.126	2.155	2.108	2.111	868,845	-0.02(-0.93%)
Dec 17, 2002	2.172	2.177	2.129	2.131	1,041,323	-0.04(-1.91%)
Dec 16, 2002	2.087	2.172	2.087	2.172	805,204	+0.09(+4.11%)
Dec 13, 2002	2.114	2.114	2.081	2.086	473,161	-0.03(-1.46%)
Dec 12, 2002	2.118	2.126	2.081	2.117	986,905	-0.01(-0.27%)
Dec 11, 2002	2.091	2.133	2.050	2.123	1,012,731	+0.03(+1.50%)
Dec 10, 2002	2.053	2.092	2.042	2.092	1,035,789	+0.04(+2.12%)
Dec 09, 2002	2.106	2.106	2.043	2.048	1,080,062	-0.08(-3.69%)
Dec 06, 2002	2.120	2.141	2.107	2.127	1,562,447	-0.01(-0.25%)
Dec 05, 2002	2.156	2.159	2.125	2.132	618,891	-0.02(-0.72%)
Dec 04, 2002	2.175	2.190	2.126	2.148	1,249,773	-0.03(-1.42%)
Dec 03, 2002	2.207	2.212	2.179	2.179	1,192,587	-0.04(-1.82%)

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.

Financial News

Rayonier Inc REIT (NY: RYN )

Historical Prices

Popular Pages