$28.23 -0.02 (%) Rayonier Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYN historical data

Date Open High Low Close Volume
12/9/201628.2828.4728.1828.23340,036
12/7/201627.4628.0927.3428.09488,888
12/6/201627.3427.4727.1427.42243,051
12/5/201626.7827.4526.7727.36542,547
12/2/201626.2526.7426.2526.72417,149
12/1/201626.5126.5526.0726.18344,101
11/30/201627.2627.2626.5126.51537,570
11/29/201627.1027.6127.1027.37370,009
11/28/201627.2327.4627.0527.20272,780
11/25/201627.1827.3327.0927.24145,476
11/23/201627.2427.4326.9527.09349,815
11/22/201627.1527.5927.1527.54322,292
11/21/201627.0827.2626.9427.14380,078
11/18/201626.9427.0126.7726.90440,488
11/17/201627.0427.2726.7526.98443,999
11/16/201627.4127.4926.9827.03382,445
11/15/201627.5527.8227.3827.57326,403
11/14/201626.9227.6526.8127.59388,928
11/11/201626.2726.9926.2726.92256,753
11/10/201626.8526.9426.2626.27553,685
11/9/201626.1626.8825.8526.86362,455
11/8/201626.6726.8026.5026.61262,513
11/7/201626.3226.8826.1726.70408,916
11/4/201626.5626.6725.8525.99988,225
11/3/201627.0027.0026.4626.56613,882
11/2/201626.3126.3725.8825.96367,031
11/1/201626.7326.8626.2526.40317,909
10/31/201627.1827.1826.6526.82395,983
10/28/201626.8226.8926.2926.50358,310
10/27/201626.6627.2326.3026.781,130,766
10/26/201626.5926.7526.3526.55352,436
10/25/201626.5126.7626.4426.69269,456
10/24/201626.5026.6826.2726.58329,613
10/21/201625.8426.2025.7126.17340,405
10/20/201626.0126.1425.7426.08238,957
10/19/201626.0426.2225.8926.10192,022
10/18/201625.9226.1525.8326.04144,985
10/17/201625.7526.0025.7225.74338,061
10/14/201625.6325.9925.4525.69248,547
10/13/201625.4525.6925.3625.58345,701
10/12/201625.5225.7425.4625.67278,566
10/11/201625.5925.7325.3325.46199,854
10/10/201625.6425.9325.6425.76266,082
10/7/201625.8526.0125.4125.51417,425
10/6/201625.4525.9725.2425.76358,054
10/5/201625.8125.9225.3825.60514,577
10/4/201626.3526.3525.5925.67339,649
10/3/201626.4626.4726.0626.32462,520
9/30/201626.5626.8926.5326.54492,793
9/29/201626.8626.8926.3626.46306,885
9/28/201626.8927.0726.7327.04296,433
9/27/201626.8726.9726.6426.79253,612
9/26/201626.7927.0826.7526.79308,339
9/23/201626.9927.0926.7626.92467,022
9/22/201626.9427.2326.8627.11383,957
9/21/201626.4426.7226.0726.69287,253
9/20/201626.6026.6826.2826.29233,637
9/19/201626.1026.4826.1026.41326,748
9/16/201625.9526.0825.7925.90761,245
9/15/201625.8126.1425.5626.05357,590
9/14/201625.7725.8725.6325.78254,957
9/13/201626.7326.7325.9225.94466,996
9/12/201626.2626.9726.2526.88425,546
9/9/201627.2127.3326.3126.31748,926
9/8/201627.6927.8127.5227.57208,495
9/7/201627.4227.8627.3327.80432,494
9/6/201627.9828.0627.7728.01252,884
9/2/201627.8528.1627.7827.90405,448
9/1/201627.4527.7227.3627.64293,455
8/31/201627.4627.6427.2427.53644,609
8/30/201627.4127.4527.2427.45253,163
8/29/201627.0927.3627.0927.35279,861
8/26/201627.4127.6626.9327.06294,011
8/25/201627.3927.5527.3427.41207,032
8/24/201627.4527.4527.2227.40324,042
8/23/201627.2827.5427.2427.44241,669
8/22/201626.8427.1326.8327.12251,733
8/19/201626.8527.0126.7526.91439,183
8/18/201627.1127.3126.8026.99471,642
8/17/201626.9527.0926.7627.05441,912
8/16/201627.2727.3526.7826.89599,837
8/15/201627.4727.6327.3427.35284,060
8/12/201627.3727.6427.2827.37420,811
8/11/201627.2527.4127.1727.401,043,662
8/10/201627.4027.5627.1827.25374,721
8/9/201627.1427.3926.9327.30311,691
8/8/201626.9827.4126.9827.09388,665
8/5/201627.0527.2226.8627.04421,402
8/4/201627.2427.4426.6726.90257,426
8/3/201627.1027.1626.8526.89196,704
8/2/201627.3527.4827.0627.07187,209
8/1/201627.1927.4527.1927.45239,786
7/29/201627.0127.4327.0127.22238,272
7/28/201626.9427.2726.8227.16203,477
7/27/201626.8926.9826.6926.92200,705
7/26/201627.0027.1426.8126.86209,268
7/25/201627.0927.2226.9126.92204,376
7/22/201626.9627.2626.9627.12170,816
7/21/201626.7827.0926.7826.96192,888
7/20/201626.7626.9326.7026.89170,369
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center