$27.21 0.00 (%) Rayonier Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYN historical data

Date Open High Low Close Volume
3/5/201527.3527.4127.1527.21422,725
3/4/201527.4727.4727.1027.25613,171
3/3/201527.5328.0027.4727.511,056,884
3/2/201527.4927.7827.4527.61597,856
2/27/201527.1227.4727.1127.41789,987
2/26/201527.1627.1726.9927.10567,869
2/25/201527.1127.3726.9727.18762,281
2/24/201527.0727.3026.9827.00964,801
2/23/201527.1527.2827.1127.21645,584
2/20/201527.0527.3126.9927.14844,898
2/19/201527.2727.2927.0227.06922,031
2/18/201527.2427.4026.9627.361,331,439
2/17/201527.3827.6127.0627.302,503,770
2/13/201527.6928.2826.1928.021,836,078
2/12/201529.6929.7728.5829.171,875,062
2/11/201529.6729.8029.4429.55597,156
2/10/201529.5729.7129.1729.67761,681
2/9/201529.5429.6829.4029.44678,555
2/6/201529.7629.7729.4029.61880,916
2/5/201529.5129.8829.5029.87493,536
2/4/201529.5329.6429.3829.51607,644
2/3/201529.4829.7929.4129.69753,758
2/2/201529.5029.5729.0229.45734,607
1/30/201529.2529.5629.2229.35746,193
1/29/201529.2629.3929.0329.36610,572
1/28/201529.4229.5529.1829.27580,962
1/27/201529.4329.5529.3129.37465,774
1/26/201529.2529.5929.0429.591,051,303
1/23/201529.2029.6529.1629.251,065,858
1/22/201528.6829.1828.5029.16703,636
1/21/201528.3628.5728.2528.49445,930
1/20/201528.7628.8628.2028.31836,186
1/16/201528.2728.7128.1628.70592,561
1/15/201528.8328.8628.2228.29747,100
1/14/201528.6728.8828.3128.881,006,039
1/13/201528.8328.9628.5128.951,101,635
1/12/201528.5528.8128.3328.79628,778
1/9/201528.4628.6628.3728.57519,557
1/8/201528.5028.6728.3928.47613,191
1/7/201528.2528.4428.0028.39587,509
1/6/201528.3128.4927.9628.14792,340
1/5/201527.9628.4827.8128.341,013,970
1/2/201528.0428.1727.8728.15404,550
12/31/201428.3528.4827.9227.94730,885
12/30/201428.3528.5728.2628.33708,486
12/29/201428.4328.7428.4228.55731,445
12/26/201428.3128.4828.2928.46611,186
12/24/201428.2728.3128.1528.31434,027
12/23/201428.0028.3327.9328.31935,033
12/22/201427.8028.1427.3527.991,695,941
12/19/201427.3227.8427.0927.822,719,555
12/18/201427.0427.4726.9827.411,363,142
12/17/201425.9526.8825.8726.871,354,839
12/16/201426.1026.3925.8825.911,173,670
12/15/201426.6226.6226.0926.10969,341
12/12/201427.0627.1226.8226.83726,415
12/11/201426.8127.3226.7927.20829,348
12/10/201427.2327.2326.8026.83672,467
12/9/201426.8927.4226.8927.231,132,607
12/8/201427.0227.2126.8127.021,493,058
12/5/201427.2327.2626.9127.03901,301
12/4/201427.2527.2927.0227.291,108,893
12/3/201427.0727.2726.8727.27950,481
12/2/201427.1527.4027.0227.09818,975
12/1/201427.2527.3927.0327.231,217,188
11/28/201427.3427.4727.2227.28398,775
11/26/201427.4627.4627.2227.341,150,191
11/25/201427.1327.5026.9527.471,211,328
11/24/201426.9127.3126.9127.091,197,353
11/21/201426.8927.0626.8226.941,437,839
11/20/201426.7426.9526.6226.861,255,039
11/19/201426.3926.5026.2026.411,080,636
11/18/201426.4526.6526.3626.391,945,668
11/17/201426.8327.4526.4226.512,759,541
11/14/201426.1326.2325.9426.091,574,187
11/13/201426.1026.5426.0026.131,700,180
11/12/201426.2026.5025.9026.104,759,108
11/11/201426.9627.4026.1926.735,609,317
11/10/201431.5031.5328.3428.826,725,870
11/7/201433.6834.0433.5733.90729,043
11/6/201433.8834.0033.6133.67424,576
11/5/201434.0034.0433.6933.91467,669
11/4/201433.9034.0133.6233.85375,893
11/3/201433.4633.9033.4633.89686,396
10/31/201433.3933.6633.1033.47718,314
10/30/201432.6433.2732.5833.27503,700
10/29/201433.1133.2832.6232.75673,539
10/28/201433.0233.2032.8833.20401,560
10/27/201432.5933.0332.5933.03370,302
10/24/201432.9032.9132.5632.76419,610
10/23/201432.7733.0032.7532.91553,199
10/22/201433.0733.1432.6432.66378,215
10/21/201432.8633.0732.7232.97427,161
10/20/201432.4232.8032.3632.79507,161
10/17/201432.5832.6032.1632.50660,452
10/16/201432.0032.3831.9732.26848,707
10/15/201431.9332.4231.8032.251,057,001
10/14/201432.2532.7732.2032.321,298,038
10/13/201431.9032.6231.9032.17888,430
10/10/201431.9432.3431.8831.90785,513
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center