$26.92 -0.19 (%) Rayonier Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201626.9927.0926.7626.92467,022
9/22/201626.9427.2326.8627.11383,957
9/21/201626.4426.7226.0726.69287,253
9/20/201626.6026.6826.2826.29233,637
9/19/201626.1026.4826.1026.41326,748
9/16/201625.9526.0825.7925.90761,245
9/15/201625.8126.1425.5626.05357,590
9/14/201625.7725.8725.6325.78254,957
9/13/201626.7326.7325.9225.94466,996
9/12/201626.2626.9726.2526.88425,546
9/9/201627.2127.3326.3126.31748,926
9/8/201627.6927.8127.5227.57208,495
9/7/201627.4227.8627.3327.80432,494
9/6/201627.9828.0627.7728.01252,884
9/2/201627.8528.1627.7827.90405,448
9/1/201627.4527.7227.3627.64293,455
8/31/201627.4627.6427.2427.53644,609
8/30/201627.4127.4527.2427.45253,163
8/29/201627.0927.3627.0927.35279,861
8/26/201627.4127.6626.9327.06294,011
8/25/201627.3927.5527.3427.41207,032
8/24/201627.4527.4527.2227.40324,042
8/23/201627.2827.5427.2427.44241,669
8/22/201626.8427.1326.8327.12251,733
8/19/201626.8527.0126.7526.91439,183
8/18/201627.1127.3126.8026.99471,642
8/17/201626.9527.0926.7627.05441,912
8/16/201627.2727.3526.7826.89599,837
8/15/201627.4727.6327.3427.35284,060
8/12/201627.3727.6427.2827.37420,811
8/11/201627.2527.4127.1727.401,043,662
8/10/201627.4027.5627.1827.25374,721
8/9/201627.1427.3926.9327.30311,691
8/8/201626.9827.4126.9827.09388,665
8/5/201627.0527.2226.8627.04421,402
8/4/201627.2427.4426.6726.90257,426
8/3/201627.1027.1626.8526.89196,704
8/2/201627.3527.4827.0627.07187,209
8/1/201627.1927.4527.1927.45239,786
7/29/201627.0127.4327.0127.22238,272
7/28/201626.9427.2726.8227.16203,477
7/27/201626.8926.9826.6926.92200,705
7/26/201627.0027.1426.8126.86209,268
7/25/201627.0927.2226.9126.92204,376
7/22/201626.9627.2626.9627.12170,816
7/21/201626.7827.0926.7826.96192,888
7/20/201626.7626.9326.7026.89170,369
7/19/201626.6626.8226.6226.76204,503
7/18/201626.8026.9026.7126.72188,933
7/15/201626.6826.8826.5526.78217,882
7/14/201626.8026.8526.6626.72319,461
7/13/201626.7526.9626.6426.78269,051
7/12/201626.5626.7926.5526.74265,293
7/11/201625.8626.6025.8626.48270,630
7/8/201625.9326.2925.8826.26289,052
7/7/201626.0226.0825.6325.74300,034
7/6/201625.7226.0625.5026.04495,403
7/5/201626.1926.1925.8325.87367,713
7/1/201626.3326.4726.0726.27510,121
6/30/201625.6626.2825.4026.24881,214
6/29/201625.2425.5825.2425.58461,876
6/28/201624.9825.3324.8625.10650,520
6/27/201625.0425.0624.4724.80492,042
6/24/201625.9225.9725.2525.28721,078
6/23/201625.9226.2225.9226.21382,797
6/22/201625.8825.9325.6625.79348,958
6/21/201625.9026.0525.7925.82255,596
6/20/201625.9026.2625.7525.95333,319
6/17/201625.2225.7625.0825.75696,163
6/16/201625.0925.3524.9125.32226,943
6/15/201625.3325.5425.2525.25332,843
6/14/201625.4525.4525.0825.23313,948
6/13/201626.1326.2525.6425.69301,040
6/10/201626.0426.3326.0126.15273,192
6/9/201626.1226.2726.0126.25323,180
6/8/201626.1126.3726.1126.27222,755
6/7/201626.1126.2325.9226.13278,389
6/6/201626.0326.2425.9126.05319,980
6/3/201626.0926.2025.7725.93398,681
6/2/201625.8126.0125.7026.00356,875
6/1/201625.8625.9325.6825.87434,555
5/31/201625.8626.0025.7325.93492,275
5/27/201625.8326.1525.7825.82430,127
5/26/201625.9825.9825.6325.79409,809
5/25/201625.6525.9925.5925.96321,899
5/24/201625.5425.8025.5225.64513,632
5/23/201625.4825.6525.3025.34388,356
5/20/201624.9325.4724.9025.45463,924
5/19/201624.7224.9024.5524.81589,899
5/18/201625.1925.4024.7624.98463,962
5/17/201625.6525.6725.0925.27420,191
5/16/201625.3925.8525.3925.72375,167
5/13/201625.2225.3925.0525.34280,278
5/12/201625.3525.5125.1025.38371,007
5/11/201625.3525.5125.1925.24370,809
5/10/201625.3425.5024.9925.41478,058
5/9/201625.3225.6825.1725.28385,963
5/6/201625.3125.4425.0425.32399,708
5/5/201625.1025.4524.3725.33459,623
5/4/201624.5024.8724.5024.71561,057
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center