$25.10 0.00 (%) Rayonier Inc - New York Stock Exchange, Inc.

Jun. 28, 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
6/28/201624.9825.3324.8625.10650,520
6/27/201625.0425.0624.4724.80492,042
6/24/201625.9225.9725.2525.28721,078
6/23/201625.9226.2225.9226.21382,797
6/22/201625.8825.9325.6625.79348,958
6/21/201625.9026.0525.7925.82255,596
6/20/201625.9026.2625.7525.95333,319
6/17/201625.2225.7625.0825.75696,163
6/16/201625.0925.3524.9125.32226,943
6/15/201625.3325.5425.2525.25332,843
6/14/201625.4525.4525.0825.23313,948
6/13/201626.1326.2525.6425.69301,040
6/10/201626.0426.3326.0126.15273,192
6/9/201626.1226.2726.0126.25323,180
6/8/201626.1126.3726.1126.27222,755
6/7/201626.1126.2325.9226.13278,389
6/6/201626.0326.2425.9126.05319,980
6/3/201626.0926.2025.7725.93398,681
6/2/201625.8126.0125.7026.00356,875
6/1/201625.8625.9325.6825.87434,555
5/31/201625.8626.0025.7325.93492,275
5/27/201625.8326.1525.7825.82430,127
5/26/201625.9825.9825.6325.79409,809
5/25/201625.6525.9925.5925.96321,899
5/24/201625.5425.8025.5225.64513,632
5/23/201625.4825.6525.3025.34388,356
5/20/201624.9325.4724.9025.45463,924
5/19/201624.7224.9024.5524.81589,899
5/18/201625.1925.4024.7624.98463,962
5/17/201625.6525.6725.0925.27420,191
5/16/201625.3925.8525.3925.72375,167
5/13/201625.2225.3925.0525.34280,278
5/12/201625.3525.5125.1025.38371,007
5/11/201625.3525.5125.1925.24370,809
5/10/201625.3425.5024.9925.41478,058
5/9/201625.3225.6825.1725.28385,963
5/6/201625.3125.4425.0425.32399,708
5/5/201625.1025.4524.3725.33459,623
5/4/201624.5024.8724.5024.71561,057
5/3/201624.8624.9924.4424.72297,866
5/2/201624.6825.1424.6825.08348,730
4/29/201624.8424.8624.4624.68318,443
4/28/201624.8825.1324.7824.82229,773
4/27/201625.1125.2224.8525.03479,702
4/26/201624.8825.1924.8825.13254,950
4/25/201624.7024.8524.6224.79352,889
4/22/201624.6024.8924.6024.77368,474
4/21/201624.7324.8224.4724.60311,151
4/20/201624.9425.0324.6924.70440,577
4/19/201625.2225.3424.9124.98732,681
4/18/201625.0825.3425.0325.15329,091
4/15/201625.0025.4925.0025.26515,122
4/14/201624.8325.2024.6725.04489,399
4/13/201624.8824.9624.6724.83356,675
4/12/201624.4824.8824.4824.80249,919
4/11/201624.5124.6424.3224.43301,689
4/8/201624.3624.5724.2024.45222,418
4/7/201624.4524.7024.0124.18415,055
4/6/201624.3424.6124.2024.59490,792
4/5/201624.4424.5824.3124.37306,169
4/4/201624.8324.9524.4824.59463,978
4/1/201624.4624.8824.4624.86493,941
3/31/201624.5424.8024.2624.681,071,142
3/30/201624.6824.7024.3724.56449,625
3/29/201623.8524.6423.8524.63640,778
3/28/201623.6923.9423.5123.90299,646
3/24/201623.4723.6923.3123.67493,367
3/23/201624.0724.1723.7223.72383,234
3/22/201623.7924.2923.5624.11560,204
3/21/201623.3024.0423.1823.951,132,032
3/18/201623.1423.4823.0023.372,336,796
3/17/201622.8323.3422.7023.20702,630
3/16/201622.4322.8422.3722.80479,482
3/15/201622.5122.5822.0422.49696,521
3/14/201622.9423.0022.6522.83490,079
3/11/201623.0723.2722.9523.08486,943
3/10/201622.6222.8422.2922.78479,005
3/9/201622.6022.7022.4222.53600,307
3/8/201623.1323.2822.5322.55475,664
3/7/201622.9723.4422.9723.29453,639
3/4/201622.9323.3322.8323.07501,767
3/3/201623.0223.2022.9122.92731,939
3/2/201622.1823.0822.0123.03783,270
3/1/201621.9422.1821.7822.18588,882
2/29/201621.8822.1121.8021.83470,903
2/26/201621.8821.9621.7321.83546,222
2/25/201622.1322.1621.8021.82647,983
2/24/201621.5222.2521.3422.06643,607
2/23/201621.6721.9321.6221.70634,640
2/22/201621.2721.8721.2621.71558,326
2/19/201620.9421.2020.7621.10635,423
2/18/201621.4121.4720.9021.13585,973
2/17/201620.3921.5520.3921.121,022,887
2/16/201619.2620.1619.0120.12798,067
2/12/201619.9319.9818.9519.081,258,998
2/11/201619.4520.3919.3720.03918,188
2/10/201619.3619.5919.0519.07751,790
2/9/201619.5619.6119.0519.25700,775
2/8/201620.0220.0619.3419.77543,912
2/5/201620.5620.6820.2120.21664,959
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center