$19.07 -0.18 (%) Rayonier Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYN historical data

Date Open High Low Close Volume
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
2/4/201620.7620.9820.6020.60643,349
2/3/201620.7320.9220.4020.77708,902
2/2/201620.5220.8020.3420.53688,033
2/1/201620.8420.8920.3620.66860,498
1/29/201619.8321.1219.8121.091,180,599
1/28/201619.6619.7319.2919.37619,009
1/27/201619.3519.6819.2319.43480,644
1/26/201618.9019.4918.9019.47662,628
1/25/201619.1519.2418.7918.80627,850
1/22/201619.2219.3718.7919.25623,854
1/21/201618.7819.2518.5318.91706,667
1/20/201618.7518.8617.8518.63838,205
1/19/201619.7619.8918.9218.98924,671
1/15/201619.6019.6819.4019.62853,992
1/14/201619.8320.0119.5219.93536,742
1/13/201620.3920.3919.7319.77697,896
1/12/201620.5220.5219.7020.13691,652
1/11/201620.5020.5820.2420.40730,341
1/8/201621.1721.1720.4220.51764,413
1/7/201621.5021.5721.0121.01487,266
1/6/201622.2722.4121.7621.84441,318
1/5/201622.2022.5222.1022.50374,084
1/4/201622.0322.2121.9222.20729,043
12/31/201522.5522.6022.1722.20691,252
12/30/201522.7022.9322.5322.55442,174
12/29/201522.8122.9422.6822.77445,457
12/28/201522.7122.7622.4822.71338,854
12/24/201522.6322.8622.5422.79199,065
12/23/201522.6322.6922.4622.65416,050
12/22/201522.1422.6722.0722.50391,510
12/21/201522.0822.1521.8322.10538,107
12/18/201522.3422.3421.8821.981,309,399
12/17/201522.4022.5022.1822.37566,020
12/16/201522.1422.4122.0822.34899,615
12/15/201522.0022.1621.9022.081,615,989
12/14/201522.6422.8022.0422.09814,444
12/11/201522.7722.9922.6222.70784,022
12/10/201523.1723.3522.9322.98481,743
12/9/201523.2623.5723.0423.15569,611
12/8/201523.3123.4623.2123.35582,978
12/7/201523.4623.5123.2923.48531,908
12/4/201523.5223.7723.4123.54681,553
12/3/201523.9623.9823.3123.481,148,232
12/2/201524.2324.4723.9023.91536,640
12/1/201524.1724.4224.1024.30364,253
11/30/201524.4524.5524.0224.13675,716
11/27/201524.2124.4424.1224.38186,416
11/25/201524.1224.2724.0024.19255,680
11/24/201523.9524.1923.8024.12441,476
11/23/201524.1024.3424.0024.09340,684
11/20/201523.9424.2223.9024.16414,612
11/19/201523.6423.8523.4823.85927,862
11/18/201523.5423.6723.3623.592,000,526
11/17/201523.7523.8623.4423.50770,387
11/16/201523.1723.7523.1023.75481,253
11/13/201523.1923.4022.9923.19580,604
11/12/201523.3623.5223.1523.18754,550
11/11/201523.5223.6823.3123.441,160,680
11/10/201523.7623.8623.4423.511,391,856
11/9/201524.0324.0623.4623.73943,005
11/6/201524.4024.6223.9624.15838,514
11/5/201524.5424.7524.3524.68564,226
11/4/201524.6524.8324.5224.56810,575
11/3/201523.8924.7623.4724.591,313,236
11/2/201522.6823.8022.6123.701,094,547
10/30/201522.9823.1422.6422.65542,395
10/29/201522.9122.9622.6322.88524,845
10/28/201522.4923.2022.4923.07683,514
10/27/201522.6022.7622.3122.44578,167
10/26/201523.1323.1922.6022.64550,283
10/23/201523.4323.5123.0023.10588,499
10/22/201522.7723.4522.7023.34598,659
10/21/201522.7922.9222.6422.67339,594
10/20/201522.8523.0122.7522.81611,207
10/19/201522.8222.9322.6422.86477,948
10/16/201522.8423.0522.7422.87646,703
10/15/201522.7022.9322.5322.781,000,217
10/14/201522.6422.8222.4722.621,145,518
10/13/201522.8322.9522.5022.59828,787
10/12/201522.9823.0922.7822.92647,960
10/9/201523.5123.5822.7822.981,306,687
10/8/201523.1823.5823.1223.48544,875
10/7/201522.9623.2222.8823.221,299,227
10/6/201523.1123.1922.8822.893,493,780
10/5/201522.8023.2422.7723.16571,119
10/2/201522.1222.6822.0122.66832,840
10/1/201522.0922.2321.9822.21744,303
9/30/201522.2722.3021.8422.071,131,638
9/29/201522.0322.2221.9522.06777,923
9/28/201522.2322.2421.9122.00630,407
9/25/201522.4622.4822.2522.30401,887
9/24/201522.3922.5022.1522.31602,577
9/23/201522.6522.8322.4522.50603,288
9/22/201522.9523.0422.5722.62718,113
9/21/201522.8323.1622.7723.15956,702
9/18/201523.0523.1822.6922.751,652,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center