Rayonier Inc. Historical Stock Prices

RYN 
$35.09
*  
0.01
0.03%
Get RYN Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.99  35.48  34.89  35.09 1,349,318
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
06/16/2014 34.3133 34.9633 34.2122 34.8911 1,278,365
06/13/2014 34.4939 34.5769 34.14 34.3928 1,327,388
06/12/2014 34.5083 34.7033 34.205 34.4433 2,965,208
06/11/2014 34.9056 34.9922 34.6094 34.8478 664,610
06/10/2014 35.0283 35.18 34.8189 34.9344 632,507
06/09/2014 35.0139 35.2089 34.9272 35.1656 644,213
06/06/2014 35.1078 35.2594 34.9633 35.18 450,096
06/05/2014 34.8911 35.1006 34.6961 35.05 492,368
06/04/2014 34.6889 34.9706 34.5589 34.8911 565,615
06/03/2014 34.6383 34.8117 34.4361 34.7756 581,860
06/02/2014 34.4505 34.7467 34.1544 34.6817 666,855
05/30/2014 34.0244 34.4 33.9739 34.3783 932,581
05/29/2014 33.9305 34.0389 33.7139 33.9739 588,083
05/28/2014 33.6778 33.9667 33.3816 33.88 764,454
05/27/2014 33.1361 33.4755 33.0277 33.3528 559,731
05/23/2014 32.6233 33.0422 32.5511 32.9916 338,758
05/22/2014 32.6089 32.7461 32.5005 32.5366 298,221
05/21/2014 32.7244 32.7316 32.5077 32.6161 431,850
05/20/2014 33.0494 33.2011 32.5439 32.6811 453,954
05/19/2014 32.5727 33.0711 32.4788 33.0277 468,812
05/16/2014 32.6089 32.6739 32.5077 32.5727 628,458
05/15/2014 32.8039 32.8977 32.3488 32.6016 715,879
05/14/2014 32.9122 33.035 32.7172 32.7894 512,991
05/13/2014 33.2372 33.3239 32.8039 32.8111 573,217
05/12/2014 33.1289 33.4105 33.1 33.1433 577,074
05/09/2014 33.0783 33.2083 32.8689 33.0855 393,757
05/08/2014 33.2228 33.5694 32.97 33.0205 468,580
05/07/2014 32.7894 33.2228 32.7894 33.2155 575,263
05/06/2014 32.7389 32.8472 32.5366 32.7677 515,568
05/05/2014 32.4355 32.7677 32.19 32.7677 612,112
05/02/2014 32.645 32.7605 32.3633 32.5005 477,349
05/01/2014 32.645 32.6811 32.255 32.5727 546,637
04/30/2014 31.9372 32.6666 31.7422 32.5727 1,171,777
04/29/2014 32.8616 33.1505 31.6483 32.1033 1,725,790
04/28/2014 33.2733 33.4105 32.9707 33.1794 729,243
04/25/2014 33.0566 33.2011 32.8472 33.0711 624,033
04/24/2014 33.0133 33.2083 32.7966 33.0277 468,961
04/23/2014 33.035 33.1144 32.84 32.9194 360,340
04/22/2014 32.905 33.118 32.6522 32.9989 603,474
04/21/2014 32.8327 32.8613 32.5005 32.8255 948,876
04/17/2014 31.9083 32.2766 31.8325 32.1827 727,157
04/16/2014 32.0888 32.2116 31.9588 31.9661 401,560
04/15/2014 31.7927 31.9444 31.4677 31.8361 620,655
04/14/2014 31.5038 31.7927 31.2222 31.7566 803,391
04/11/2014 32.1683 32.4644 31.3161 31.3811 1,121,337
04/10/2014 32.4572 32.71 32.1473 32.1972 694,208
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?