Historical Stock Prices

RYN 
$29.25
*  
0.09
0.31%
Get RYN Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 29.2 29.65 29.16 29.25 1,065,858
01/22/2015 28.68 29.18 28.495 29.16 703,636
01/21/2015 28.36 28.57 28.25 28.49 445,930
01/20/2015 28.76 28.86 28.2 28.31 836,186
01/16/2015 28.27 28.71 28.16 28.7 592,561
01/15/2015 28.83 28.86 28.22 28.29 747,100
01/14/2015 28.67 28.88 28.31 28.88 1,006,039
01/13/2015 28.83 28.96 28.51 28.95 1,101,635
01/12/2015 28.55 28.81 28.33 28.79 628,778
01/09/2015 28.46 28.66 28.37 28.57 519,557
01/08/2015 28.5 28.6668 28.39 28.47 613,191
01/07/2015 28.25 28.44 28 28.39 587,509
01/06/2015 28.31 28.485 27.96 28.14 792,340
01/05/2015 27.96 28.48 27.81 28.34 1,013,970
01/02/2015 28.04 28.17 27.87 28.15 404,150
12/31/2014 28.35 28.4799 27.92 27.94 730,885
12/30/2014 28.35 28.57 28.26 28.33 708,486
12/29/2014 28.43 28.74 28.417 28.55 731,445
12/26/2014 28.31 28.48 28.29 28.46 611,086
12/24/2014 28.27 28.31 28.15 28.31 434,027
12/23/2014 28 28.33 27.93 28.31 935,033
12/22/2014 27.8 28.14 27.3497 27.99 1,695,941
12/19/2014 27.32 27.84 27.09 27.82 2,719,031
12/18/2014 27.04 27.47 26.98 27.41 1,357,982
12/17/2014 25.95 26.875 25.87 26.87 1,354,839
12/16/2014 26.1 26.39 25.875 25.91 1,172,670
12/15/2014 26.62 26.62 26.0901 26.1 969,341
12/12/2014 27.06 27.12 26.82 26.83 726,415
12/11/2014 26.81 27.32 26.791 27.2 829,348
12/10/2014 27.23 27.23 26.8 26.83 672,478
12/09/2014 26.89 27.415 26.89 27.23 1,132,607
12/08/2014 27.02 27.21 26.81 27.02 1,493,058
12/05/2014 27.23 27.26 26.91 27.03 901,301
12/04/2014 27.25 27.29 27.015 27.29 1,108,893
12/03/2014 27.07 27.27 26.865 27.27 950,481
12/02/2014 27.15 27.4 27.02 27.09 818,975
12/01/2014 27.25 27.39 27.025 27.23 1,217,188
11/28/2014 27.34 27.47 27.22 27.28 398,775
11/26/2014 27.46 27.46 27.22 27.34 1,150,191
11/25/2014 27.13 27.5 26.95 27.47 1,211,328
11/24/2014 26.91 27.31 26.91 27.09 1,197,353
11/21/2014 26.89 27.06 26.82 26.94 1,437,167
11/20/2014 26.74 26.949 26.62 26.86 1,254,839
11/19/2014 26.39 26.5 26.2 26.41 1,080,636
11/18/2014 26.45 26.65 26.36 26.39 1,945,561
11/17/2014 26.83 27.45 26.42 26.51 2,759,541
11/14/2014 26.13 26.23 25.94 26.09 1,574,187
11/13/2014 26.1 26.54 26 26.13 1,700,180
11/12/2014 26.2 26.5 25.9 26.1 4,759,108
11/11/2014 26.96 27.4 26.19 26.73 5,609,171
11/10/2014 31.5 31.53 28.34 28.82 6,725,312
11/07/2014 33.68 34.04 33.57 33.9 729,043
11/06/2014 33.88 34 33.61 33.67 424,576
11/05/2014 34 34.04 33.69 33.91 467,669
11/04/2014 33.9 34.01 33.615 33.85 375,893
11/03/2014 33.46 33.9031 33.46 33.89 686,396
10/31/2014 33.39 33.66 33.1 33.47 718,314
10/30/2014 32.64 33.27 32.5818 33.27 503,700
10/29/2014 33.11 33.28 32.62 32.75 673,539
10/28/2014 33.02 33.2 32.88 33.2 401,560
10/27/2014 32.59 33.03 32.59 33.03 370,302
10/24/2014 32.9 32.91 32.56 32.76 419,610
10/23/2014 32.77 33 32.75 32.91 553,199
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?