$23.29 +0.03 (%) Rayonier Inc - NYSE

Aug. 31, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYN historical data

Date Open High Low Close Volume
8/28/201523.1523.2822.8623.261,220,460
8/27/201522.6223.2722.5123.221,674,881
8/26/201522.3923.0121.8922.501,750,695
8/25/201522.7522.7721.9421.971,970,180
8/24/201522.1722.3522.1222.502,468,457
8/21/201523.2323.2822.8522.861,511,417
8/20/201523.6623.6923.2623.381,061,551
8/19/201524.1324.2523.7023.731,006,186
8/18/201524.1624.3624.0324.25661,083
8/17/201523.8524.1823.7624.17811,790
8/14/201523.7824.0323.6223.88852,296
8/13/201523.5523.8523.4423.761,194,175
8/12/201523.4623.6423.0123.591,113,396
8/11/201523.3023.6423.2423.561,208,087
8/10/201523.2123.5023.2123.371,321,267
8/7/201522.6223.2322.4823.042,265,647
8/6/201524.2224.2922.2722.713,398,335
8/5/201524.5124.6924.3624.391,388,064
8/4/201524.4524.6624.3724.441,128,398
8/3/201524.6024.6224.3124.45858,394
7/31/201524.6624.8324.4524.601,009,063
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
  • 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!