Rayonier Inc REIT $45.58

down -0.11


23/4/2014 04:15 PM  |  NYSE : RYN  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYN historical data

Date Open High Low Close Volume
4/22/201445.5645.8645.2145.69603,474
4/21/201445.4645.5045.0045.45948,876
4/17/201444.1844.6944.0844.56727,157
4/16/201444.4344.6044.2544.26401,560
4/15/201444.0244.2343.5744.08620,655
4/14/201443.6244.0243.2343.97803,391
4/11/201444.5444.9543.3643.451,121,340
4/10/201444.9445.2944.5144.58694,508
4/9/201445.2445.2444.6644.89686,238
4/8/201445.2545.3145.0545.25672,705
4/7/201445.4045.9045.2245.25749,321
4/4/201446.0346.0645.4545.45459,572
4/3/201446.0046.0245.5545.76540,926
4/2/201445.9846.2045.5746.00718,925
4/1/201445.9546.0145.2845.96678,977
3/31/201445.5046.0345.1145.91745,034
3/28/201444.8645.3944.8645.22511,067
3/27/201444.5745.0044.5144.84386,165
3/26/201445.6445.7044.6244.65860,123
3/25/201445.1745.5045.0645.39473,913
3/24/201444.4745.0744.3345.05637,263
3/21/201444.4844.7844.2944.401,093,760
3/20/201444.4244.6044.0844.49646,458
3/19/201445.5145.6044.3444.54620,456
3/18/201445.1845.6445.0745.46645,814
3/17/201445.4145.6344.9845.11696,046
3/14/201445.1345.6245.0445.28788,970
3/13/201445.3345.4144.6845.231,027,380
3/12/201446.0046.1245.6845.79865,707
3/11/201446.5146.5445.9746.09589,686
3/10/201446.5246.7546.3446.43451,345
3/7/201447.1047.1246.4746.69648,304
3/6/201447.0047.1246.4747.07687,492
3/5/201446.9547.1146.5846.89497,629
3/4/201446.8647.1046.6346.95715,717
3/3/201446.6746.9246.1446.48769,723
2/28/201446.6147.2946.3247.09804,363
2/27/201446.8047.0646.4246.50578,570
2/26/201446.7346.8546.1746.75605,716
2/25/201445.8846.7145.8146.50834,844
2/24/201446.0946.4745.9846.04795,145
2/21/201446.1046.2945.8245.98794,181
2/20/201445.1746.3045.0446.051,139,510
2/19/201444.7845.4444.7144.99842,554
2/18/201444.6544.8844.4444.78606,736
2/14/201444.8444.8444.4644.65425,413
2/13/201444.5044.8744.3044.77530,765
2/12/201444.4244.8344.4144.62736,862
2/11/201444.3344.6144.0744.40779,142
2/10/201443.9244.4443.8044.25670,059
2/7/201444.0544.4243.8044.05623,309
2/6/201443.6044.0743.5043.93679,319
2/5/201443.3343.6443.1743.53801,966
2/4/201443.4644.1443.1243.521,403,820
2/3/201444.1844.2843.1743.441,547,550
1/31/201443.8344.4543.7044.261,060,800
1/30/201444.3644.4843.7144.111,258,610
1/29/201444.5044.9044.0244.081,110,040
1/28/201445.1145.1743.6344.422,647,360
1/27/201444.6245.4343.7645.185,631,650
1/24/201441.7541.8341.1041.181,044,620
1/23/201442.0642.1941.5241.81885,142
1/22/201442.2142.3642.1542.18603,229
1/21/201442.1442.3041.8442.18773,462
1/17/201441.3541.9441.2341.911,282,910
1/16/201441.1441.5540.8141.381,454,120
1/15/201441.5141.5541.1741.20866,844
1/14/201441.6041.8141.4841.551,209,500
1/13/201442.0042.0541.3541.53913,792
1/10/201442.3242.4341.7642.001,061,180
1/9/201442.4342.5641.7741.97779,978
1/8/201442.5842.7142.2142.391,278,700
1/7/201442.6842.7442.3942.581,361,530
1/6/201443.1043.2242.6642.67804,305
1/3/201442.6443.0942.5942.95752,866
1/2/201442.1042.6541.9542.551,475,960
12/31/201342.7542.8842.0542.101,143,880
12/30/201342.6842.9942.6042.74711,393
12/27/201342.6342.8042.3942.63617,569
12/26/201342.8843.5042.4442.48656,996
12/24/201342.4642.9742.3742.88284,938
12/23/201342.7843.0242.5242.57723,993
12/20/201342.4343.0042.3342.681,839,730
12/19/201342.6542.7942.0142.331,792,840
12/18/201341.6042.9941.4842.633,305,320
12/17/201340.4041.2339.4941.194,230,060
12/16/201342.2142.4941.8541.901,249,240
12/13/201342.1242.6041.7942.211,542,440
12/12/201343.0043.0641.6742.102,390,580
12/11/201343.8143.8143.0943.201,110,890
12/10/201343.9444.1643.6643.691,241,620
12/9/201344.1244.3343.7143.901,072,960
12/6/201344.2444.4943.9444.07884,448
12/5/201344.2944.3143.8143.871,106,900
12/4/201344.1044.7644.0444.28710,160
12/3/201344.1044.7444.0344.31596,255
12/2/201344.1444.6043.8144.15800,069
11/29/201344.8044.8044.1144.11479,479
11/27/201344.0045.0143.9044.701,506,750
11/26/201344.2644.3243.7943.801,122,640
Trading Center