Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 30, 2003 2.427 2.473 2.420 2.464 830,601 +0.04(+1.85%)
May 29, 2003 2.450 2.473 2.416 2.419 887,402 -0.03(-1.23%)
May 28, 2003 2.439 2.462 2.434 2.450 789,629 +0.01(+0.43%)
May 27, 2003 2.401 2.444 2.379 2.439 1,024,283 +0.03(+1.21%)
May 23, 2003 2.387 2.427 2.360 2.410 1,178,857 +0.02(+0.96%)
May 22, 2003 2.344 2.392 2.314 2.387 1,336,224 +0.08(+3.28%)
May 21, 2003 2.318 2.327 2.286 2.311 1,352,985 -0.01(-0.33%)
May 20, 2003 2.321 2.347 2.297 2.319 1,095,052 +0.01(+0.33%)
May 19, 2003 2.398 2.398 2.310 2.311 1,477,762 -0.10(-4.00%)
May 16, 2003 2.415 2.415 2.375 2.408 1,113,675 -0.01(-0.49%)
May 15, 2003 2.377 2.421 2.358 2.419 926,511 +0.05(+2.09%)
May 14, 2003 2.403 2.408 2.363 2.370 1,286,873 -0.03(-1.27%)
May 13, 2003 2.434 2.445 2.400 2.400 1,680,756 -0.05(-2.12%)
May 12, 2003 2.398 2.452 2.379 2.452 1,790,634 +0.02(+0.74%)
May 09, 2003 2.398 2.436 2.394 2.434 1,124,849 +0.04(+1.69%)
May 08, 2003 2.398 2.427 2.381 2.394 1,058,737 -0.02(-0.65%)
May 07, 2003 2.409 2.434 2.373 2.409 953,515 -0.00(-0.02%)
May 06, 2003 2.373 2.424 2.373 2.410 982,381 +0.04(+1.73%)
May 05, 2003 2.388 2.390 2.363 2.369 930,235 -0.01(-0.62%)
May 02, 2003 2.363 2.392 2.355 2.384 1,055,012 +0.02(+0.66%)
May 01, 2003 2.401 2.401 2.323 2.368 1,896,787 -0.04(-1.49%)
Apr 30, 2003 2.375 2.409 2.351 2.404 1,967,556 +0.02(+1.04%)
Apr 29, 2003 2.339 2.393 2.339 2.379 1,479,624 +0.03(+1.38%)
Apr 28, 2003 2.328 2.353 2.315 2.346 1,136,955 +0.02(+0.80%)
Apr 25, 2003 2.290 2.329 2.267 2.328 1,258,006 +0.04(+1.92%)
Apr 24, 2003 2.265 2.303 2.265 2.284 803,597 -0.00(-0.17%)
Apr 23, 2003 2.301 2.301 2.266 2.288 867,847 -0.02(-0.89%)
Apr 22, 2003 2.253 2.320 2.248 2.308 1,154,647 +0.07(+3.22%)
Apr 21, 2003 2.234 2.270 2.222 2.236 1,082,016 +0.01(+0.41%)
Apr 17, 2003 2.200 2.232 2.199 2.227 1,468,450 +0.03(+1.50%)
Apr 16, 2003 2.219 2.242 2.192 2.194 1,074,566 -0.05(-2.15%)
Apr 15, 2003 2.265 2.265 2.236 2.242 1,003,798 -0.03(-1.53%)
Apr 14, 2003 2.231 2.283 2.231 2.277 1,285,010 +0.05(+2.05%)
Apr 11, 2003 2.206 2.236 2.206 2.231 1,236,589 +0.03(+1.34%)
Apr 10, 2003 2.203 2.216 2.198 2.202 1,401,406 -0.01(-0.32%)
Apr 09, 2003 2.201 2.231 2.200 2.209 1,478,693 +0.00(+0.09%)
Apr 08, 2003 2.208 2.222 2.182 2.207 2,091,401 -0.00(-0.02%)
Apr 07, 2003 2.208 2.256 2.199 2.208 887,402 +0.03(+1.47%)
Apr 04, 2003 2.167 2.198 2.153 2.176 728,172 +0.02(+0.71%)
Apr 03, 2003 2.189 2.191 2.148 2.160 681,614 -0.02(-0.90%)
Apr 02, 2003 2.149 2.203 2.149 2.180 737,484 +0.05(+2.35%)
Apr 01, 2003 2.103 2.141 2.070 2.130 1,485,211 +0.03(+1.27%)
Mar 31, 2003 2.091 2.105 2.045 2.103 956,308 -0.01(-0.29%)
Mar 28, 2003 2.072 2.109 2.050 2.109 813,840 +0.04(+1.77%)
Mar 27, 2003 2.092 2.095 2.047 2.072 778,455 -0.03(-1.41%)
Mar 26, 2003 2.120 2.124 2.072 2.102 861,329 -0.03(-1.39%)
Mar 25, 2003 2.100 2.153 2.100 2.132 1,111,813 +0.03(+1.32%)
Mar 24, 2003 2.184 2.184 2.092 2.104 1,119,262 -0.09(-4.17%)
Mar 21, 2003 2.138 2.196 2.130 2.196 892,989 +0.07(+3.32%)
Mar 20, 2003 2.131 2.133 2.095 2.125 855,742 -0.01(-0.51%)
Mar 19, 2003 2.088 2.136 2.088 2.136 907,887 +0.04(+2.10%)
Mar 18, 2003 2.071 2.098 2.056 2.092 845,499 +0.03(+1.36%)
Mar 17, 2003 1.997 2.069 1.975 2.064 897,645 +0.06(+3.15%)
Mar 14, 2003 1.999 2.008 1.969 2.001 1,693,793 +0.00(+0.10%)
Mar 13, 2003 1.950 2.000 1.950 1.999 729,103 +0.06(+2.92%)
Mar 12, 2003 1.952 1.952 1.917 1.942 825,014 -0.01(-0.76%)
Mar 11, 2003 1.933 1.966 1.931 1.957 1,241,245 +0.03(+1.38%)
Mar 10, 2003 1.964 1.965 1.927 1.930 1,181,651 -0.05(-2.67%)
Mar 07, 2003 1.943 1.992 1.932 1.983 848,293 +0.02(+0.85%)
Mar 06, 2003 2.000 2.000 1.966 1.966 629,468 -0.04(-1.93%)
Mar 05, 2003 1.994 2.016 1.979 2.005 770,075 +0.01(+0.55%)
Mar 04, 2003 2.040 2.042 1.990 1.994 692,788 -0.05(-2.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.