$25.26 +0.11 (%) Rayonier Inc - NYSE

May. 22, 2015 | 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
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
4/8/201526.5226.6426.4026.53804,246
4/7/201526.7726.8026.5126.54488,344
4/6/201526.2726.8526.2726.781,401,395
4/2/201526.4326.6826.3726.45803,884
4/1/201526.9227.0326.3626.41990,250
3/31/201526.8527.1926.6726.961,080,024
3/30/201527.0627.1026.8026.93550,975
3/27/201526.8527.0126.7527.00470,887
3/26/201526.9427.0626.8326.87500,661
3/25/201527.4427.5126.9626.96701,979
3/24/201527.3027.6227.2827.35466,543
3/23/201527.4427.5227.2127.31825,130
3/20/201527.2627.6227.1827.443,176,547
3/19/201527.0827.2827.0027.12428,415
3/18/201526.8627.2926.7027.21685,632
3/17/201526.8927.0626.7826.84609,619
3/16/201526.3626.9526.3626.90910,261
3/13/201526.6826.7826.3526.35628,126
3/12/201527.1227.2326.6926.96648,842
3/11/201527.0127.2026.8727.03994,359
3/10/201527.1027.1726.8527.04913,367
3/9/201527.0627.2326.9927.13767,746
3/6/201526.9327.1026.5027.031,144,856
3/5/201527.3527.4127.1527.21422,725
3/4/201527.4727.4727.1027.25613,171
3/3/201527.5328.0027.4727.511,056,884
3/2/201527.4927.7827.4527.61597,856
2/27/201527.1227.4727.1127.41789,987
2/26/201527.1627.1726.9927.10567,869
2/25/201527.1127.3726.9727.18762,281
2/24/201527.0727.3026.9827.00964,801
2/23/201527.1527.2827.1127.21645,584
2/20/201527.0527.3126.9927.14844,898
2/19/201527.2727.2927.0227.06922,031
2/18/201527.2427.4026.9627.361,331,439
2/17/201527.3827.6127.0627.302,503,770
2/13/201527.6928.2826.1928.021,836,078
2/12/201529.6929.7728.5829.171,875,062
2/11/201529.6729.8029.4429.55597,156
2/10/201529.5729.7129.1729.67761,681
2/9/201529.5429.6829.4029.44678,555
2/6/201529.7629.7729.4029.61880,916
2/5/201529.5129.8829.5029.87493,536
2/4/201529.5329.6429.3829.51607,644
2/3/201529.4829.7929.4129.69753,758
2/2/201529.5029.5729.0229.45734,607
1/30/201529.2529.5629.2229.35746,193
1/29/201529.2629.3929.0329.36610,572
1/28/201529.4229.5529.1829.27580,962
1/27/201529.4329.5529.3129.37465,774
1/26/201529.2529.5929.0429.591,051,303
1/23/201529.2029.6529.1629.251,065,858
1/22/201528.6829.1828.5029.16703,636
1/21/201528.3628.5728.2528.49445,930
1/20/201528.7628.8628.2028.31836,186
1/16/201528.2728.7128.1628.70592,561
1/15/201528.8328.8628.2228.29747,100
1/14/201528.6728.8828.3128.881,006,039
1/13/201528.8328.9628.5128.951,101,635
1/12/201528.5528.8128.3328.79628,778
1/9/201528.4628.6628.3728.57519,557
1/8/201528.5028.6728.3928.47613,191
1/7/201528.2528.4428.0028.39587,509
1/6/201528.3128.4927.9628.14792,340
1/5/201527.9628.4827.8128.341,013,970
1/2/201528.0428.1727.8728.15404,550
12/31/201428.3528.4827.9227.94730,885
12/30/201428.3528.5728.2628.33708,486
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center