Rayonier Inc. Historical Stock Prices

RYN 
$32.46
*  
0.20
0.61%
Get RYN Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading RYN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  32.44  32.90  32.35  32.46 772,230
09/17/2014 32.66 32.9 32.35 32.46 782,566
09/16/2014 32.4 32.78 32.29 32.66 748,959
09/15/2014 32.52 32.58 32.08 32.41 774,189
09/12/2014 33.5 33.59 32.31 32.56 916,401
09/11/2014 33.91 34.06 33.73 33.91 543,220
09/10/2014 34.16 34.21 33.83 33.96 410,651
09/09/2014 34.44 34.44 34.14 34.2 349,043
09/08/2014 34.5 34.7 34.21 34.44 503,310
09/05/2014 33.99 34.48 33.86 34.48 714,751
09/04/2014 33.93 34.19 33.85 33.89 565,848
09/03/2014 34.3 34.43 34.08 34.11 411,240
09/02/2014 34.25 34.5 34.14 34.3 624,993
08/29/2014 34.12 34.35 33.99 34.27 643,489
08/28/2014 34.09 34.19 33.95 34.1 473,270
08/27/2014 34.2 34.3356 33.92 34.09 486,015
08/26/2014 34.21 34.48 34.13 34.2 562,796
08/25/2014 34.1 34.37 34.06 34.32 785,448
08/22/2014 34.04 34.18 33.9101 33.99 703,972
08/21/2014 34.06 34.21 33.99 34.12 463,224
08/20/2014 33.99 34.05 33.77 34.01 507,871
08/19/2014 33.82 34.02 33.59 33.95 1,008,394
08/18/2014 33.7 33.87 33.43 33.65 865,705
08/15/2014 33.8 33.83 33.46 33.59 826,820
08/14/2014 33.73 33.9 33.55 33.56 747,246
08/13/2014 33.92 34.1 33.64 33.75 906,800
08/12/2014 33.82 34.17 33.82 34.04 625,724
08/11/2014 33.89 34.13 33.84 33.95 629,203
08/08/2014 33.56 34.01 33.33 33.83 948,573
08/07/2014 33.5 33.61 33.22 33.57 892,661
08/06/2014 32.65 33.59 32.6084 33.51 1,386,174
08/05/2014 33.1 33.12 32.62 32.71 797,277
08/04/2014 33.35 33.385 33.0601 33.31 1,045,860
08/01/2014 34 34.24 33.31 33.31 1,346,520
07/31/2014 33.92 34.24 33.8 34.06 2,068,562
07/30/2014 34.08 34.25 33.9 34.19 1,324,958
07/29/2014 34.28 34.66 34.15 34.15 1,613,513
07/28/2014 35.15 35.56 34.92 35.45 1,793,616
07/25/2014 35.25 35.36 34.86 35.08 680,813
07/24/2014 35.36 35.62 35.2572 35.35 624,890
07/23/2014 35.5 35.6199 35.29 35.37 531,082
07/22/2014 35.4 35.73 35.33 35.44 918,211
07/21/2014 35.1 35.3736 34.98 35.24 772,569
07/18/2014 35.11 35.21 34.93 35.1 830,338
07/17/2014 35.37 35.42 34.89 34.93 968,579
07/16/2014 35.17 35.5501 34.995 35.46 1,735,743
07/15/2014 35.13 35.33 34.96 35.05 873,309
07/14/2014 35.32 35.32 34.97 35.05 913,661
07/11/2014 35.18 35.37 35.02 35.12 864,162
07/10/2014 35.01 35.48 34.89 35.09 1,351,152
07/09/2014 35.13 35.22 34.83 35.1 1,226,491
07/08/2014 35.07 35.21 34.831 35.06 1,600,657
07/07/2014 35.48 35.568 35.03 35.2 1,278,847
07/03/2014 35 35.49 34.76 35.49 1,057,896
07/02/2014 35 35.2 34.62 34.97 2,253,710
07/01/2014 35.71 35.79 34.78 34.98 3,802,462
06/30/2014 35.05 35.89 34.76 35.55 4,615,574
06/27/2014 34.5517 35.1222 34.5372 35.05 2,219,561
06/26/2014 34.5372 34.595 34.335 34.5517 537,583
06/25/2014 34.4433 34.6467 34.3422 34.4578 596,080
06/24/2014 34.2844 34.6961 34.1833 34.5228 805,906
06/23/2014 34.3494 34.5805 34.1689 34.2267 626,873
06/20/2014 34.2122 34.3928 33.8583 34.335 1,482,013
06/19/2014 34.6672 34.7756 34.2267 34.3422 621,094
06/18/2014 34.6961 34.7322 34.3422 34.66 706,500
06/17/2014 34.8333 35.1222 34.465 34.7683 1,121,932
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?