$24.59 -0.04 (%) Rayonier Inc - NYSE

Jul. 31, 2015 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYN historical data

Date Open High Low Close Volume
7/30/201524.5724.6424.3024.631,107,385
7/29/201524.4824.6924.2324.66764,142
7/28/201524.0624.5324.0124.501,029,123
7/27/201524.2924.4024.0224.101,270,403
7/24/201524.6124.6124.2724.281,072,495
7/23/201525.0725.0724.4724.561,501,951
7/22/201524.9325.1524.9025.091,667,610
7/21/201525.4825.5124.9324.941,366,091
7/20/201525.5825.6725.3725.461,221,825
7/17/201526.0826.0825.5125.53753,616
7/16/201525.8526.1025.8226.07703,776
7/15/201525.8425.8825.6025.76789,145
7/14/201525.9926.1225.8325.90784,811
7/13/201525.9826.1325.8526.001,033,942
7/10/201526.0126.1425.8625.89794,138
7/9/201526.3626.3825.8025.881,231,640
7/8/201526.2426.4926.1526.281,233,614
7/7/201526.2126.4626.0526.351,575,014
7/6/201525.8326.1325.8326.101,002,791
7/2/201526.0826.2525.9225.96934,987
7/1/201525.5426.0525.5026.011,330,875
6/30/201525.7525.8825.2525.551,570,289
6/29/201525.7625.8825.5825.601,288,576
6/26/201525.6525.9525.6525.821,609,951
6/25/201525.9225.9225.6625.66672,915
6/24/201526.0026.0725.8525.85925,538
6/23/201525.9426.1225.9026.00871,472
6/22/201526.0526.1625.9726.00959,051
6/19/201526.1126.1525.9926.05915,799
6/18/201525.8126.2025.7726.091,575,642
6/17/201525.2025.7425.2025.731,098,271
6/16/201525.0525.2624.9725.14877,017
6/15/201524.9625.0624.7024.91629,757
6/12/201524.9525.1324.8224.98493,818
6/11/201525.2025.2424.9625.17888,225
6/10/201525.1025.2625.0025.11955,768
6/9/201525.1825.3425.0625.09541,749
6/8/201525.3525.3525.1125.23652,618
6/5/201525.4425.5925.3025.34748,850
6/4/201525.4025.6225.2325.57718,121
6/3/201525.6425.6425.4325.481,158,134
6/2/201525.9025.9825.5625.60933,113
6/1/201525.5926.1425.5926.031,015,178
5/29/201526.0826.2325.7825.825,469,386
5/28/201525.9026.2125.8826.111,050,922
5/27/201525.2725.9625.2425.921,265,672
5/26/201525.2225.3525.0025.282,059,735
5/22/201525.0925.3925.0725.261,878,426
5/21/201525.2925.3025.0925.151,507,970
5/20/201525.7225.8125.2725.271,821,351
5/19/201525.9226.0325.7325.752,038,777
5/18/201525.9726.0425.8525.97667,796
5/15/201526.1126.1225.9926.03801,865
5/14/201525.9726.1225.9226.04696,748
5/13/201526.1926.3325.8825.91955,137
5/12/201525.9926.2125.7626.111,180,640
5/11/201526.0826.2325.8826.021,304,209
5/8/201526.6026.6026.1226.151,324,148
5/7/201526.1126.1325.8125.941,692,606
5/6/201525.5826.0125.4825.941,086,770
5/5/201525.8325.9725.5225.591,420,818
5/4/201525.9326.0525.8725.93820,185
5/1/201525.5925.9125.4525.861,021,510
4/30/201525.7625.8625.5525.59931,866
4/29/201525.8225.9825.7525.85442,898
4/28/201525.9926.1225.8825.97549,140
4/27/201526.1526.2525.9026.04561,549
4/24/201526.1426.2026.0326.12778,513
4/23/201526.3826.4926.1326.18684,660
4/22/201526.3526.4026.2526.36555,203
4/21/201526.4626.6326.3126.36480,103
4/20/201526.3826.6626.3426.44534,998
4/17/201526.2826.4126.1926.35739,589
4/16/201526.1926.5626.1026.36706,925
4/15/201526.4126.5426.2526.271,037,154
4/14/201526.3926.5426.2926.37710,652
4/13/201526.2726.6126.2726.37567,157
4/10/201526.3526.5626.3126.35709,013
4/9/201526.4626.5726.2326.29578,400
4/8/201526.5226.6426.4026.53804,246
4/7/201526.7726.8026.5126.54488,344
4/6/201526.2726.8526.2726.781,401,395
4/2/201526.4326.6826.3726.45803,884
4/1/201526.9227.0326.3626.41990,250
3/31/201526.8527.1926.6726.961,080,024
3/30/201527.0627.1026.8026.93550,975
3/27/201526.8527.0126.7527.00470,887
3/26/201526.9427.0626.8326.87500,661
3/25/201527.4427.5126.9626.96701,979
3/24/201527.3027.6227.2827.35466,543
3/23/201527.4427.5227.2127.31825,130
3/20/201527.2627.6227.1827.443,176,547
3/19/201527.0827.2827.0027.12428,415
3/18/201526.8627.2926.7027.21685,632
3/17/201526.8927.0626.7826.84609,619
3/16/201526.3626.9526.3626.90910,261
3/13/201526.6826.7826.3526.35628,126
3/12/201527.1227.2326.6926.96648,842
3/11/201527.0127.2026.8727.03994,359
3/10/201527.1027.1726.8527.04913,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!