Historical Stock Prices

RYN 
$26.35
*  
0.01
0.04%
Get RYN Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 26.28 26.407 26.19 26.35 739,589
04/16/2015 26.19 26.559 26.1 26.36 706,925
04/15/2015 26.41 26.54 26.245 26.27 1,037,154
04/14/2015 26.39 26.54 26.2925 26.37 710,652
04/13/2015 26.27 26.61 26.27 26.37 567,157
04/10/2015 26.35 26.56 26.31 26.35 709,013
04/09/2015 26.46 26.5649 26.2298 26.29 578,400
04/08/2015 26.52 26.64 26.4 26.53 804,246
04/07/2015 26.77 26.8 26.505 26.54 488,344
04/06/2015 26.27 26.85 26.27 26.78 1,401,395
04/02/2015 26.43 26.68 26.37 26.45 803,884
04/01/2015 26.92 27.028 26.36 26.41 990,250
03/31/2015 26.85 27.19 26.67 26.96 1,080,024
03/30/2015 27.06 27.1 26.8 26.93 550,975
03/27/2015 26.85 27.01 26.75 27 470,887
03/26/2015 26.94 27.0601 26.83 26.87 500,661
03/25/2015 27.44 27.51 26.96 26.96 701,979
03/24/2015 27.3 27.62 27.28 27.35 461,098
03/23/2015 27.44 27.52 27.21 27.31 825,130
03/20/2015 27.26 27.62 27.18 27.44 3,176,547
03/19/2015 27.08 27.275 27 27.12 422,950
03/18/2015 26.86 27.29 26.7 27.21 685,632
03/17/2015 26.89 27.055 26.78 26.84 609,619
03/16/2015 26.36 26.95 26.36 26.9 910,261
03/13/2015 26.68 26.78 26.35 26.35 628,126
03/12/2015 27.12 27.23 26.69 26.96 648,842
03/11/2015 27.01 27.2 26.87 27.03 994,359
03/10/2015 27.1 27.17 26.85 27.04 913,367
03/09/2015 27.06 27.23 26.99 27.13 767,746
03/06/2015 26.93 27.1 26.5 27.03 1,144,856
03/05/2015 27.35 27.41 27.15 27.21 422,725
03/04/2015 27.47 27.47 27.1 27.25 613,171
03/03/2015 27.53 28 27.47 27.51 1,056,884
03/02/2015 27.49 27.78 27.45 27.61 597,856
02/27/2015 27.12 27.47 27.11 27.41 789,987
02/26/2015 27.16 27.17 26.99 27.1 567,869
02/25/2015 27.11 27.37 26.973 27.18 762,281
02/24/2015 27.07 27.3 26.98 27 964,801
02/23/2015 27.15 27.28 27.11 27.21 645,584
02/20/2015 27.05 27.305 26.99 27.14 844,898
02/19/2015 27.27 27.29 27.015 27.06 922,031
02/18/2015 27.24 27.4 26.96 27.36 1,331,439
02/17/2015 27.38 27.61 27.055 27.3 2,503,770
02/13/2015 27.69 28.28 26.19 28.02 1,836,078
02/12/2015 29.69 29.77 28.58 29.17 1,875,062
02/11/2015 29.67 29.8 29.44 29.55 597,156
02/10/2015 29.57 29.71 29.17 29.67 761,681
02/09/2015 29.54 29.68 29.4 29.44 678,555
02/06/2015 29.76 29.77 29.4 29.61 880,916
02/05/2015 29.51 29.88 29.5 29.87 493,536
02/04/2015 29.53 29.64 29.38 29.51 607,644
02/03/2015 29.48 29.79 29.41 29.69 753,758
02/02/2015 29.5 29.57 29.02 29.45 734,607
01/30/2015 29.25 29.56 29.22 29.35 746,193
01/29/2015 29.26 29.39 29.03 29.36 610,572
01/28/2015 29.42 29.55 29.18 29.27 580,962
01/27/2015 29.43 29.55 29.31 29.37 465,774
01/26/2015 29.25 29.59 29.04 29.59 1,051,303
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
10/22/2014 33.07 33.14 32.64 32.66 378,215
10/21/2014 32.86 33.07 32.72 32.97 427,161
10/20/2014 32.42 32.8 32.36 32.79 507,161
10/17/2014 32.58 32.5999 32.16 32.5 660,452
10/16/2014 32 32.38 31.97 32.26 848,707
10/15/2014 31.93 32.415 31.8 32.25 1,057,001
10/14/2014 32.25 32.77 32.2 32.32 1,298,038
10/13/2014 31.9 32.62 31.9 32.17 888,430
10/10/2014 31.94 32.34 31.875 31.9 785,513
10/09/2014 31.7 32.01 31.53 31.74 951,205
10/08/2014 31.51 31.99 31.43 31.74 1,537,349
10/07/2014 31.42 31.79 31.32 31.46 1,134,180
10/06/2014 31.1 31.584 31.1 31.48 969,619
10/03/2014 31.27 31.35 30.99 31.07 660,433
10/02/2014 31.08 31.39 30.92 31.14 665,997
10/01/2014 31.06 31.38 30.99 31.16 1,185,087
09/30/2014 31.35 31.4 31.04 31.14 1,152,326
09/29/2014 30.71 31.28 30.46 31.23 855,746
09/26/2014 30.88 30.96 30.64 30.94 599,732
09/25/2014 31.22 31.24 30.82 30.91 694,115
09/24/2014 31.05 31.4 30.9665 31.32 724,877
09/23/2014 31.36 31.62 31.08 31.13 799,784
09/22/2014 31.85 31.85 31.46 31.46 820,002
09/19/2014 32 32.1228 31.7 31.9 1,587,766
09/18/2014 32.43 32.4599 31.9015 32.02 617,318
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?