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 )

30.02 +0.48 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 2.315 2.392 2.315 2.347 938,943 +0.03(+1.08%)
Aug 29, 2002 2.332 2.332 2.300 2.322 1,385,357 -0.01(-0.50%)
Aug 28, 2002 2.377 2.377 2.323 2.333 1,545,844 -0.05(-2.24%)
Aug 27, 2002 2.427 2.445 2.387 2.387 1,177,830 -0.04(-1.51%)
Aug 26, 2002 2.424 2.433 2.400 2.423 727,727 +0.01(+0.28%)
Aug 23, 2002 2.429 2.440 2.417 2.417 833,797 -0.01(-0.48%)
Aug 22, 2002 2.433 2.450 2.393 2.428 922,341 -0.01(-0.22%)
Aug 21, 2002 2.455 2.477 2.421 2.433 1,942,451 -0.01(-0.45%)
Aug 20, 2002 2.435 2.452 2.422 2.445 1,183,364 +0.07(+3.03%)
Aug 16, 2002 2.404 2.404 2.328 2.373 1,197,199 -0.02(-0.79%)
Aug 15, 2002 2.404 2.416 2.368 2.392 2,152,745 -0.01(-0.50%)
Aug 14, 2002 2.383 2.405 2.301 2.404 2,509,692 +0.02(+0.85%)
Aug 13, 2002 2.403 2.414 2.382 2.383 1,125,257 -0.03(-1.20%)
Aug 12, 2002 2.419 2.421 2.374 2.412 793,213 +0.04(+1.64%)
Aug 07, 2002 2.361 2.373 2.312 2.373 2,490,322 +0.03(+1.15%)
Aug 06, 2002 2.310 2.359 2.310 2.346 999,818 +0.05(+2.10%)
Aug 05, 2002 2.313 2.341 2.291 2.298 4,888,411 -0.02(-0.69%)
Aug 02, 2002 2.410 2.410 2.303 2.314 1,744,148 -0.10(-3.98%)
Aug 01, 2002 2.390 2.452 2.347 2.410 2,423,914 +0.02(+0.83%)
Jul 31, 2002 2.326 2.390 2.295 2.390 1,617,787 +0.06(+2.76%)
Jul 30, 2002 2.390 2.390 2.279 2.326 1,277,443 -0.06(-2.68%)
Jul 29, 2002 2.255 2.390 2.255 2.390 1,512,640 +0.16(+7.06%)
Jul 26, 2002 2.265 2.270 2.220 2.232 1,432,396 -0.03(-1.53%)
Jul 25, 2002 2.253 2.344 2.208 2.267 1,676,817 +0.01(+0.64%)
Jul 24, 2002 2.130 2.269 2.089 2.253 2,319,689 +0.11(+5.20%)
Jul 23, 2002 2.172 2.208 2.114 2.141 2,927,512 -0.03(-1.44%)
Jul 22, 2002 2.180 2.205 2.111 2.173 2,301,242 -0.04(-1.94%)
Jul 19, 2002 2.306 2.306 2.207 2.216 1,767,206 -0.11(-4.63%)
Jul 17, 2002 2.327 2.376 2.294 2.323 1,338,317 -0.02(-0.66%)
Jul 12, 2002 2.325 2.381 2.322 2.338 2,931,202 +0.08(+3.70%)
Jul 11, 2002 2.293 2.293 2.212 2.255 1,732,157 -0.04(-1.85%)
Jul 10, 2002 2.353 2.353 2.289 2.298 1,087,441 -0.05(-1.97%)
Jul 09, 2002 2.355 2.355 2.344 2.344 948,167 -0.01(-0.47%)
Jul 08, 2002 2.385 2.385 2.355 2.355 593,065 -0.03(-1.27%)
Jul 05, 2002 2.327 2.392 2.327 2.385 461,170 +0.06(+2.74%)
Jul 04, 2002 2.339 2.368 2.272 2.322 1,665,749 +0.00(+0.00%)
Jul 03, 2002 2.339 2.368 2.272 2.322 1,655,603 -0.02(-0.97%)
Jul 02, 2002 2.352 2.362 2.297 2.344 1,279,288 -0.00(-0.10%)
Jul 01, 2002 2.380 2.393 2.316 2.347 1,094,819 -0.02(-0.87%)
Jun 28, 2002 2.330 2.395 2.330 2.367 4,749,138 +0.03(+1.30%)
Jun 27, 2002 2.390 2.390 2.297 2.337 3,214,361 -0.04(-1.84%)
Jun 26, 2002 2.453 2.455 2.356 2.381 2,185,950 -0.08(-3.33%)
Jun 25, 2002 2.513 2.518 2.460 2.463 1,698,953 -0.03(-1.24%)
Jun 21, 2002 2.518 2.518 2.467 2.494 1,769,973 +0.06(+2.47%)
Jun 20, 2002 2.467 2.494 2.433 2.433 898,360 -0.03(-1.31%)
Jun 19, 2002 2.448 2.513 2.448 2.466 1,509,873 +0.01(+0.53%)
Jun 18, 2002 2.443 2.465 2.426 2.453 1,906,480 +0.01(+0.39%)
Jun 17, 2002 2.424 2.448 2.414 2.443 1,297,734 +0.03(+1.30%)
Jun 14, 2002 2.409 2.429 2.396 2.412 2,317,845 +0.00(+0.14%)
Jun 12, 2002 2.393 2.418 2.392 2.408 904,817 +0.02(+0.83%)
Jun 11, 2002 2.434 2.451 2.388 2.389 798,748 -0.04(-1.47%)
Jun 10, 2002 2.419 2.445 2.419 2.424 1,011,808 +0.01(+0.24%)
Jun 07, 2002 2.426 2.445 2.410 2.418 7,102,031 -0.01(-0.30%)
Jun 06, 2002 2.460 2.460 2.420 2.426 968,458 -0.03(-1.37%)
Jun 05, 2002 2.433 2.477 2.433 2.459 2,783,627 -0.07(-2.82%)
May 31, 2002 2.544 2.601 2.531 2.531 1,573,515 -0.01(-0.55%)
May 28, 2002 2.597 2.602 2.525 2.545 1,781,042 -0.05(-1.82%)
May 27, 2002 2.641 2.641 2.588 2.592 2,231,144 +0.00(+0.00%)
May 24, 2002 2.641 2.641 2.588 2.592 36,709,204 -0.04(-1.66%)
May 23, 2002 2.624 2.640 2.581 2.636 2,435,904 +0.02(+0.68%)
May 22, 2002 2.646 2.661 2.607 2.618 1,298,657 -0.03(-1.22%)
May 21, 2002 2.667 2.695 2.643 2.650 688,067 -0.02(-0.70%)
May 20, 2002 2.689 2.694 2.660 2.669 854,088 -0.03(-1.05%)
May 17, 2002 2.744 2.744 2.674 2.697 1,015,498 -0.04(-1.43%)
May 16, 2002 2.761 2.773 2.726 2.737 387,383 -0.02(-0.86%)
May 15, 2002 2.786 2.802 2.735 2.760 1,065,304 -0.03(-0.92%)
May 14, 2002 2.696 2.795 2.696 2.786 808,893 +0.10(+3.79%)
May 13, 2002 2.651 2.717 2.650 2.684 827,340 +0.03(+1.25%)
May 10, 2002 2.719 2.725 2.641 2.651 885,448 -0.07(-2.48%)
May 09, 2002 2.708 2.758 2.701 2.718 904,817 +0.01(+0.52%)
May 08, 2002 2.699 2.732 2.684 2.704 1,021,954 +0.01(+0.20%)
May 07, 2002 2.697 2.708 2.694 2.699 1,924,927 +0.00(+0.07%)
May 06, 2002 2.739 2.762 2.697 2.697 1,319,871 -0.02(-0.66%)
May 03, 2002 2.711 2.737 2.710 2.715 1,172,296 -0.00(-0.05%)
May 02, 2002 2.691 2.727 2.689 2.716 2,075,269 +0.03(+1.17%)
May 01, 2002 2.747 2.763 2.636 2.685 3,747,474 -0.14(-5.03%)
Apr 30, 2002 2.746 2.827 2.744 2.827 1,450,843 +0.09(+3.15%)
Apr 29, 2002 2.730 2.741 2.708 2.741 1,282,055 +0.01(+0.30%)
Apr 26, 2002 2.725 2.772 2.725 2.733 1,153,849 +0.00(+0.11%)
Apr 25, 2002 2.686 2.741 2.686 2.730 1,283,899 +0.03(+1.16%)
Apr 24, 2002 2.696 2.756 2.696 2.698 1,043,168 +0.00(+0.05%)
Apr 23, 2002 2.723 2.731 2.697 2.697 1,026,566 -0.01(-0.50%)
Apr 22, 2002 2.729 2.730 2.698 2.710 2,137,066 -0.02(-0.71%)
Apr 19, 2002 2.710 2.741 2.710 2.730 1,061,615 +0.02(+0.73%)
Apr 18, 2002 2.747 2.771 2.706 2.710 1,549,534 -0.04(-1.45%)
Apr 17, 2002 2.741 2.752 2.723 2.750 1,014,575 +0.01(+0.35%)
Apr 16, 2002 2.706 2.747 2.706 2.740 1,065,304 +0.05(+1.72%)
Apr 15, 2002 2.684 2.722 2.677 2.694 2,248,669 +0.01(+0.38%)
Apr 12, 2002 2.645 2.684 2.635 2.684 2,515,226 +0.04(+1.46%)
Apr 11, 2002 2.650 2.682 2.643 2.645 902,972 -0.03(-1.10%)
Apr 10, 2002 2.615 2.675 2.615 2.675 1,408,415 +0.06(+2.28%)
Apr 09, 2002 2.617 2.627 2.609 2.615 629,959 +0.00(+0.15%)
Apr 08, 2002 2.578 2.613 2.576 2.611 817,194 +0.02(+0.80%)
Apr 05, 2002 2.554 2.602 2.554 2.591 770,155 +0.04(+1.43%)
Apr 04, 2002 2.547 2.554 2.537 2.554 972,148 +0.01(+0.28%)
Apr 03, 2002 2.544 2.571 2.541 2.547 695,445 +0.00(+0.09%)
Apr 02, 2002 2.549 2.549 2.530 2.544 982,294 -0.00(-0.19%)
Apr 01, 2002 2.567 2.567 2.495 2.549 690,834 -0.02(-0.71%)
Mar 29, 2002 2.549 2.577 2.537 2.567 745,252 +0.00(+0.00%)
Mar 28, 2002 2.549 2.577 2.537 2.567 744,329 +0.03(+1.10%)
Mar 27, 2002 2.547 2.564 2.536 2.539 498,986 -0.01(-0.42%)
Mar 26, 2002 2.466 2.553 2.458 2.550 891,904 +0.07(+2.90%)
Mar 25, 2002 2.506 2.515 2.474 2.478 688,989 -0.03(-1.02%)
Mar 22, 2002 2.544 2.547 2.499 2.504 783,990 -0.04(-1.74%)
Mar 21, 2002 2.528 2.549 2.490 2.548 636,415 +0.01(+0.30%)
Mar 20, 2002 2.602 2.602 2.539 2.540 727,727 -0.07(-2.55%)
Mar 19, 2002 2.571 2.615 2.567 2.607 724,038 +0.03(+1.12%)
Mar 18, 2002 2.568 2.590 2.532 2.578 876,224 +0.01(+0.45%)
Mar 15, 2002 2.517 2.582 2.517 2.566 1,306,958 +0.04(+1.47%)
Mar 14, 2002 2.486 2.535 2.486 2.529 872,535 +0.05(+2.12%)
Mar 13, 2002 2.519 2.519 2.458 2.477 1,033,022 -0.04(-1.66%)
Mar 12, 2002 2.489 2.534 2.467 2.519 1,196,277 +0.03(+1.20%)
Mar 11, 2002 2.478 2.503 2.468 2.489 807,049 +0.01(+0.43%)
Mar 08, 2002 2.523 2.540 2.473 2.478 548,793 -0.03(-1.30%)
Mar 07, 2002 2.501 2.523 2.490 2.511 655,785 +0.02(+0.62%)
Mar 06, 2002 2.477 2.510 2.476 2.496 815,350 +0.01(+0.35%)
Mar 05, 2002 2.549 2.564 2.484 2.487 983,216 -0.06(-2.44%)
Mar 04, 2002 2.477 2.554 2.477 2.549 1,674,972 +0.06(+2.60%)
Mar 01, 2002 2.426 2.484 2.426 2.484 1,624,243 +0.05(+1.94%)
Feb 28, 2002 2.426 2.451 2.416 2.437 772,000 +0.02(+0.84%)
Feb 27, 2002 2.402 2.426 2.400 2.417 949,089 +0.03(+1.13%)
Feb 26, 2002 2.400 2.417 2.390 2.390 1,147,393 -0.01(-0.56%)
Feb 25, 2002 2.437 2.447 2.397 2.404 923,264 -0.03(-1.27%)
Feb 22, 2002 2.376 2.445 2.371 2.434 590,298 +0.07(+2.77%)
Feb 21, 2002 2.407 2.450 2.369 2.369 719,426 -0.05(-2.03%)
Feb 20, 2002 2.365 2.419 2.351 2.418 1,092,052 +0.06(+2.68%)
Feb 19, 2002 2.383 2.385 2.355 2.355 982,294 -0.02(-1.03%)
Feb 18, 2002 2.380 2.391 2.372 2.379 1,214,724 +0.00(+0.00%)
Feb 15, 2002 2.380 2.391 2.372 2.379 1,212,879 +0.00(+0.06%)
Feb 14, 2002 2.433 2.433 2.378 2.378 595,832 -0.05(-2.26%)
Feb 13, 2002 2.397 2.433 2.392 2.433 404,908 +0.04(+1.53%)
Feb 12, 2002 2.426 2.426 2.392 2.396 778,456 -0.03(-1.21%)
Feb 11, 2002 2.383 2.431 2.376 2.426 861,467 +0.04(+1.80%)
Feb 08, 2002 2.307 2.388 2.302 2.383 588,454 +0.08(+3.39%)
Feb 07, 2002 2.323 2.356 2.300 2.305 427,966 -0.02(-0.93%)
Feb 06, 2002 2.347 2.358 2.303 2.326 742,485 -0.02(-0.72%)
Feb 05, 2002 2.338 2.375 2.331 2.343 775,689 +0.01(+0.43%)
Feb 04, 2002 2.349 2.409 2.325 2.333 807,049 -0.03(-1.18%)
Feb 01, 2002 2.409 2.423 2.355 2.361 824,573 -0.04(-1.51%)
Jan 31, 2002 2.405 2.457 2.388 2.397 804,282 -0.01(-0.32%)
Jan 30, 2002 2.342 2.407 2.339 2.405 797,825 +0.06(+2.67%)
Jan 29, 2002 2.438 2.442 2.334 2.342 974,915 -0.11(-4.39%)
Jan 28, 2002 2.392 2.455 2.380 2.450 660,396 +0.06(+2.52%)
Jan 25, 2002 2.366 2.395 2.361 2.390 971,225 +0.02(+1.00%)
Jan 24, 2002 2.361 2.378 2.356 2.366 1,090,208 +0.00(+0.02%)
Jan 23, 2002 2.325 2.371 2.289 2.365 1,696,186 +0.04(+1.53%)
Jan 22, 2002 2.299 2.356 2.299 2.330 628,114 +0.03(+1.36%)
Jan 21, 2002 2.342 2.364 2.299 2.299 736,951 +0.00(+0.00%)
Jan 18, 2002 2.342 2.364 2.299 2.299 724,960 -0.05(-2.05%)
Jan 17, 2002 2.301 2.349 2.296 2.347 622,580 +0.04(+1.78%)
Jan 16, 2002 2.344 2.349 2.306 2.306 753,553 -0.03(-1.26%)
Jan 15, 2002 2.292 2.335 2.289 2.335 1,690,652 +0.07(+3.11%)
Jan 14, 2002 2.405 2.405 2.265 2.265 1,338,317 -0.15(-6.28%)
Jan 11, 2002 2.436 2.438 2.417 2.417 357,868 -0.02(-0.97%)
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.