Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Rayonier Inc REIT (NY: RYN )

30.07 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2003 3.765 3.819 3.723 3.740 1,085,120 -0.02(-0.46%)
Jul 30, 2003 3.740 3.762 3.728 3.758 1,032,974 +0.04(+1.13%)
Jul 29, 2003 3.773 3.773 3.646 3.716 910,060 -0.03(-0.89%)
Jul 28, 2003 3.817 3.817 3.708 3.749 1,470,623 -0.07(-1.94%)
Jul 25, 2003 3.791 3.833 3.762 3.823 1,095,052 +0.05(+1.34%)
Jul 24, 2003 3.794 3.818 3.727 3.773 834,325 -0.03(-0.68%)
Jul 23, 2003 3.812 3.835 3.759 3.798 3,812,819 -0.07(-1.80%)
Jul 22, 2003 3.641 3.877 3.624 3.868 5,440,499 +0.23(+6.41%)
Jul 21, 2003 3.647 3.651 3.614 3.635 1,507,249 -0.01(-0.21%)
Jul 18, 2003 3.595 3.651 3.595 3.643 656,162 +0.06(+1.77%)
Jul 17, 2003 3.565 3.635 3.565 3.579 558,700 +0.00(+0.09%)
Jul 16, 2003 3.631 3.648 3.570 3.576 488,552 -0.05(-1.48%)
Jul 15, 2003 3.595 3.641 3.595 3.630 492,277 +0.03(+0.96%)
Jul 14, 2003 3.621 3.656 3.582 3.595 613,949 -0.01(-0.27%)
Jul 11, 2003 3.525 3.632 3.525 3.605 1,765,493 +0.08(+2.16%)
Jul 10, 2003 3.577 3.587 3.510 3.529 771,006 -0.08(-2.09%)
Jul 09, 2003 3.614 3.634 3.570 3.604 882,125 -0.02(-0.68%)
Jul 08, 2003 3.635 3.667 3.589 3.629 624,502 -0.03(-0.82%)
Jul 07, 2003 3.603 3.716 3.603 3.659 821,289 +0.08(+2.19%)
Jul 03, 2003 3.598 3.622 3.573 3.580 337,082 -0.03(-0.89%)
Jul 02, 2003 3.560 3.613 3.506 3.613 1,299,288 +0.08(+2.13%)
Jul 01, 2003 3.544 3.549 3.487 3.538 2,351,507 -0.01(-0.18%)
Jun 30, 2003 3.637 3.637 3.544 3.544 1,630,163 -0.09(-2.54%)
Jun 27, 2003 3.662 3.662 3.592 3.636 659,887 -0.02(-0.59%)
Jun 26, 2003 3.684 3.694 3.657 3.658 985,795 -0.01(-0.20%)
Jun 25, 2003 3.676 3.743 3.657 3.665 658,024 +0.00(+0.00%)
Jun 24, 2003 3.667 3.715 3.651 3.665 1,248,384 -0.00(-0.06%)
Jun 23, 2003 3.700 3.700 3.623 3.667 1,078,912 -0.02(-0.58%)
Jun 20, 2003 3.710 3.727 3.651 3.689 1,601,607 -0.01(-0.20%)
Jun 19, 2003 3.737 3.759 3.691 3.696 1,336,535 -0.05(-1.38%)
Jun 18, 2003 3.759 3.780 3.733 3.748 747,416 -0.07(-1.72%)
Jun 17, 2003 3.859 3.865 3.802 3.813 980,208 -0.05(-1.17%)
Jun 16, 2003 3.764 3.859 3.748 3.859 874,055 +0.12(+3.10%)
Jun 13, 2003 3.854 3.864 3.732 3.743 813,840 +1.17(+45.67%)
Jun 12, 2003 2.567 2.577 2.530 2.569 842,706 +0.01(+0.56%)
Jun 11, 2003 2.477 2.561 2.449 2.555 1,704,035 +0.08(+3.34%)
Jun 10, 2003 2.451 2.482 2.451 2.472 745,864 +0.02(+1.01%)
Jun 09, 2003 2.491 2.491 2.434 2.448 629,468 -0.05(-2.08%)
Jun 06, 2003 2.509 2.525 2.487 2.500 1,283,148 +0.00(+0.11%)
Jun 05, 2003 2.494 2.498 2.470 2.497 926,511 -0.00(-0.17%)
Jun 04, 2003 2.452 2.516 2.441 2.501 1,312,014 +0.05(+2.00%)
Jun 03, 2003 2.470 2.470 2.420 2.452 1,007,522 -0.03(-1.12%)
Jun 02, 2003 2.468 2.511 2.456 2.480 1,580,190 +0.02(+0.62%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.