RAYONIER $59.76

down -0.24


21/5/2013 04:21 PM  |  NYSE : RYN  |  Industries : Wholesale Trade / Lumber and Other Construction Materials Merchant Wholesalers
Type:

RYN historical data

Date Open High Low Close Volume
5/20/2013 60.30 60.62 59.93 60.00 4547
5/17/2013 60.00 60.31 59.91 60.31 4756
5/16/2013 60.17 60.46 59.71 59.92 4281
5/15/2013 59.93 60.25 59.67 60.13 7987
5/14/2013 59.40 60.11 59.28 60.02 5553
5/13/2013 58.91 59.46 58.74 59.46 4434
5/10/2013 59.35 59.46 58.85 59.00 3838
5/9/2013 59.75 60.08 59.28 59.38 3759
5/8/2013 60.01 60.30 59.56 59.89 5804
5/7/2013 59.57 60.08 59.38 60.00 4580
5/6/2013 59.01 59.52 58.85 59.45 3703
5/3/2013 59.09 59.33 58.82 58.96 4867
5/2/2013 58.63 59.33 58.58 58.87 6237
5/1/2013 59.30 59.44 58.41 58.53 7440
4/30/2013 58.52 59.42 58.27 59.42 7465
4/29/2013 58.85 58.85 58.46 58.61 4503
4/26/2013 59.10 59.18 58.50 58.55 5062
4/25/2013 59.50 59.71 58.35 58.94 8674
4/24/2013 59.42 59.97 59.10 59.25 5228
4/23/2013 59.10 59.32 58.72 59.11 5239
4/22/2013 58.05 58.86 57.78 58.73 4550
4/19/2013 57.37 58.04 56.89 57.95 5312
4/18/2013 57.18 57.49 56.89 57.20 6650
4/17/2013 57.95 57.95 56.54 57.01 8018
4/16/2013 57.48 58.37 57.32 58.13 7909
4/15/2013 58.81 58.97 57.09 57.19 8316
4/12/2013 58.92 59.05 58.62 58.99 4531
4/11/2013 59.12 59.33 58.93 58.98 5821
4/10/2013 58.57 59.04 58.30 59.01 5803
4/9/2013 58.73 58.79 58.14 58.39 3975
4/8/2013 58.32 58.86 58.00 58.61 5486
4/5/2013 57.73 58.18 57.65 58.03 7127
4/4/2013 58.51 58.76 58.18 58.44 6848
4/3/2013 59.42 59.50 57.85 58.34 8201
4/2/2013 59.40 59.99 59.12 59.32 10006
4/1/2013 59.41 59.66 58.84 59.19 6188
3/28/2013 59.03 59.72 58.81 59.67 5239
3/27/2013 58.06 59.03 58.06 59.02 5424
3/26/2013 58.33 58.99 58.21 58.30 7961
3/25/2013 58.41 58.82 58.12 58.21 5617
3/22/2013 57.70 58.39 57.70 58.31 6229
3/21/2013 57.73 58.21 57.55 57.61 7170
3/20/2013 57.51 57.92 57.38 57.86 6566
3/19/2013 57.44 57.68 56.94 57.21 10490
3/18/2013 57.13 57.67 57.07 57.24 11528
3/15/2013 57.72 57.80 57.05 57.36 23869
3/14/2013 57.81 58.15 57.68 57.80 8577
3/13/2013 57.41 57.76 57.24 57.68 7998
3/12/2013 57.58 57.88 57.35 57.45 6846
3/11/2013 57.79 58.12 57.59 58.12 8812
3/8/2013 57.62 57.88 57.30 57.63 6513
3/7/2013 57.42 57.62 57.20 57.46 7873
3/6/2013 57.82 57.83 56.90 57.38 6894
3/5/2013 56.83 57.66 56.83 57.62 7798
3/4/2013 55.85 56.81 55.83 56.68 7832
3/1/2013 55.34 56.11 55.07 56.00 10055
2/28/2013 55.55 56.21 55.44 55.87 7427
2/27/2013 54.54 55.76 54.54 55.51 6668
2/26/2013 54.45 54.85 54.29 54.68 9485
2/25/2013 55.14 55.46 54.17 54.17 7308
2/22/2013 54.62 55.24 54.48 55.00 7755
2/21/2013 54.85 55.05 54.14 54.35 7466
2/20/2013 55.75 56.10 54.91 54.93 6315
2/19/2013 55.29 55.89 55.22 55.89 7988
2/15/2013 54.83 55.35 54.83 55.20 5479
2/14/2013 54.81 55.02 54.70 54.89 5144
2/13/2013 54.82 55.04 54.54 54.82 7120
2/12/2013 54.50 54.84 54.48 54.64 8415
2/11/2013 54.52 54.84 54.35 54.52 4666
2/8/2013 54.37 54.75 54.31 54.52 5007
2/7/2013 54.64 54.75 54.09 54.35 5792
2/6/2013 53.89 54.54 53.78 54.54 5065
2/5/2013 54.39 54.45 53.76 53.96 8392
2/4/2013 54.00 54.45 53.89 54.24 7028
2/1/2013 54.16 54.25 53.74 54.00 7656
1/31/2013 53.78 54.33 53.54 53.84 7472
1/30/2013 53.90 54.27 53.57 53.73 8701
1/29/2013 53.41 54.02 53.24 53.97 8582
1/28/2013 54.17 54.24 52.77 53.42 14208
1/25/2013 55.39 55.44 53.83 54.27 19066
1/24/2013 55.39 56.78 54.62 55.75 16116
1/23/2013 55.31 55.54 55.16 55.17 5379
1/22/2013 55.00 55.50 54.87 55.45 5579
1/18/2013 54.62 55.01 54.38 55.00 5850
1/17/2013 54.03 54.70 54.00 54.49 5950
1/16/2013 53.55 53.90 53.42 53.77 7316
1/15/2013 53.42 53.71 53.38 53.56 7192
1/14/2013 53.50 53.67 53.28 53.59 7582
1/11/2013 54.21 54.33 53.72 54.00 5505
1/10/2013 54.03 54.36 53.78 54.36 4172
1/9/2013 53.26 53.93 53.18 53.93 6488
1/8/2013 53.05 53.27 52.83 53.11 3531
1/7/2013 53.01 53.42 53.01 53.15 3650
1/4/2013 52.90 53.24 52.67 53.22 4370
1/3/2013 52.65 53.12 52.39 52.90 5166
1/2/2013 52.63 52.76 52.17 52.63 7169
12/31/2012 50.74 51.86 50.65 51.83 7811
12/28/2012 50.89 51.33 50.78 50.94 4052
12/27/2012 50.82 51.26 50.67 51.16 5517
12/26/2012 51.19 51.19 50.76 50.80 5793
Marketplace
Trading Center