$32.77 +0.11 (%) Rayonier Inc - NYSE

Oct. 23, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYN historical data

Date Open High Low Close Volume
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
10/9/201431.7032.0131.5331.74951,305
10/8/201431.5131.9931.4331.741,537,349
10/7/201431.4231.7931.3231.461,134,180
10/6/201431.1031.5831.1031.48969,619
10/3/201431.2731.3530.9931.07660,433
10/2/201431.0831.3930.9231.14665,997
10/1/201431.0631.3830.9931.161,185,087
9/30/201431.3531.4031.0431.141,152,326
9/29/201430.7131.2830.4631.23855,746
9/26/201430.8830.9630.6430.94599,732
9/25/201431.2231.2430.8230.91694,115
9/24/201431.0531.4030.9731.32724,877
9/23/201431.3631.6231.0831.13799,784
9/22/201431.8531.8531.4631.46820,002
9/19/201432.0032.1231.7031.901,587,766
9/18/201432.4332.4631.9032.02617,318
9/17/201432.6632.9032.3532.46782,566
9/16/201432.4032.7832.2932.66748,959
9/15/201432.5232.5832.0832.41774,189
9/12/201433.5033.5932.3132.56916,401
9/11/201433.9134.0633.7333.91543,220
9/10/201434.1634.2133.8333.96411,257
9/9/201434.4434.4434.1434.20349,043
9/8/201434.5034.7034.2134.44503,310
9/5/201433.9934.4833.8634.48714,751
9/4/201433.9334.1933.8533.89565,848
9/3/201434.3034.4334.0834.11411,240
9/2/201434.2534.5034.1434.30624,993
8/29/201434.1234.3533.9934.27643,489
8/28/201434.0934.1933.9534.10473,270
8/27/201434.2034.3433.9234.09486,015
8/26/201434.2134.4834.1334.20562,796
8/25/201434.1034.3734.0634.32785,448
8/22/201434.0434.1833.9133.99703,972
8/21/201434.0634.2133.9934.12463,374
8/20/201433.9934.0533.7734.01507,871
8/19/201433.8234.0233.5933.951,008,394
8/18/201433.7033.8733.4333.65865,705
8/15/201433.8033.8333.4633.59826,820
8/14/201433.7333.9033.5533.56747,246
8/13/201433.9234.1033.6433.75906,800
8/12/201433.8234.1733.8234.04625,724
8/11/201433.8934.1333.8433.95629,203
8/8/201433.5634.0133.3333.83948,573
8/7/201433.5033.6133.2233.57892,661
8/6/201432.6533.5932.6133.511,386,174
8/5/201433.1033.1232.6232.71797,277
8/4/201433.3533.3933.0633.311,045,860
8/1/201434.0034.2433.3133.311,346,520
7/31/201433.9234.2433.8034.062,069,933
7/30/201434.0834.2533.9034.191,324,958
7/29/201434.2834.6634.1534.151,613,813
7/28/201435.1535.5634.9235.451,795,787
7/25/201435.2535.3634.8635.08680,813
7/24/201435.3635.6235.2635.35624,890
7/23/201435.5035.6235.2935.37531,082
7/22/201435.4035.7335.3335.44918,211
7/21/201435.1035.3734.9835.24772,569
7/18/201435.1135.2134.9335.10832,038
7/17/201435.3735.4234.8934.93968,579
7/16/201435.1735.5535.0035.461,735,743
7/15/201435.1335.3334.9635.05873,309
7/14/201435.3235.3234.9735.05913,661
7/11/201435.1835.3735.0235.12864,162
7/10/201435.0135.4834.8935.091,351,152
7/9/201435.1335.2234.8335.101,226,491
7/8/201435.0735.2134.8335.061,601,157
7/7/201435.4835.5735.0335.201,278,847
7/3/201435.0035.4934.7635.491,057,896
7/2/201435.0035.2034.6234.972,253,710
7/1/201435.7135.7934.7834.983,803,607
6/30/201435.0535.8934.7635.554,616,598
6/27/201447.8448.6347.8248.532,222,921
6/26/201447.8247.9047.5447.84544,117
6/25/201447.6947.9747.5547.71596,080
6/24/201447.4748.0447.3347.80805,906
6/23/201447.5647.8847.3147.39626,873
6/20/201447.3747.6246.8847.541,482,213
6/19/201448.0048.1547.3947.55621,094
6/18/201448.0448.0947.5547.99706,500
6/17/201448.2348.6347.7248.141,121,932
6/16/201447.5148.4147.3748.311,278,365
6/13/201447.7647.8847.2747.621,327,388
6/12/201447.7848.0547.3647.692,965,208
6/11/201448.3348.4547.9248.25664,610
6/10/201448.5048.7148.2148.37632,507
6/9/201448.4848.7548.3648.69644,213
6/6/201448.6148.8248.4148.71450,096
6/5/201448.3148.6048.0448.53492,368
6/4/201448.0348.4247.8548.31565,615
6/3/201447.9648.2047.6848.15581,860
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center