$27.34 -0.13 (%) Rayonier Inc - NYSE

Nov. 26, 2014 | 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
11/26/201427.4627.4627.2227.341,150,191
11/25/201427.1327.5026.9527.471,211,328
11/24/201426.9127.3126.9127.091,197,353
11/21/201426.8927.0626.8226.941,437,839
11/20/201426.7426.9526.6226.861,255,039
11/19/201426.3926.5026.2026.411,080,636
11/18/201426.4526.6526.3626.391,945,668
11/17/201426.8327.4526.4226.512,759,541
11/14/201426.1326.2325.9426.091,574,187
11/13/201426.1026.5426.0026.131,700,180
11/12/201426.2026.5025.9026.104,759,108
11/11/201426.9627.4026.1926.735,609,317
11/10/201431.5031.5328.3428.826,725,870
11/7/201433.6834.0433.5733.90729,043
11/6/201433.8834.0033.6133.67424,576
11/5/201434.0034.0433.6933.91467,669
11/4/201433.9034.0133.6233.85375,893
11/3/201433.4633.9033.4633.89686,396
10/31/201433.3933.6633.1033.47718,314
10/30/201432.6433.2732.5833.27503,700
10/29/201433.1133.2832.6232.75673,539
10/28/201433.0233.2032.8833.20401,560
10/27/201432.5933.0332.5933.03370,302
10/24/201432.9032.9132.5632.76419,610
10/23/201432.7733.0032.7532.91553,199
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center