Historical Stock Prices

RYN 
$25.96
*  
0.05
0.19%
Get RYN Alerts
*Delayed - data as of Jul. 2, 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 03-JUL-2014 TO 03-JUL-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.
07/02/2015 26.08 26.25 25.92 25.96 934,987
07/01/2015 25.54 26.05 25.5 26.01 1,330,875
06/30/2015 25.75 25.88 25.25 25.55 1,570,289
06/29/2015 25.76 25.88 25.58 25.6 1,288,576
06/26/2015 25.65 25.95 25.65 25.82 1,609,951
06/25/2015 25.92 25.92 25.66 25.66 672,915
06/24/2015 26 26.07 25.85 25.85 925,538
06/23/2015 25.94 26.1146 25.9 26 871,472
06/22/2015 26.05 26.16 25.97 26 959,051
06/19/2015 26.11 26.15 25.99 26.05 915,799
06/18/2015 25.81 26.2 25.77 26.09 1,575,642
06/17/2015 25.2 25.74 25.2 25.73 1,098,271
06/16/2015 25.05 25.26 24.9655 25.14 877,017
06/15/2015 24.96 25.06 24.7 24.91 629,757
06/12/2015 24.95 25.13 24.82 24.98 493,818
06/11/2015 25.2 25.24 24.96 25.17 888,225
06/10/2015 25.1 25.26 25 25.11 955,768
06/09/2015 25.18 25.34 25.055 25.09 541,649
06/08/2015 25.35 25.35 25.11 25.23 652,618
06/05/2015 25.44 25.59 25.3 25.34 748,850
06/04/2015 25.4 25.62 25.23 25.57 718,121
06/03/2015 25.64 25.64 25.43 25.48 1,158,134
06/02/2015 25.9 25.98 25.56 25.6 932,563
06/01/2015 25.59 26.14 25.59 26.03 1,015,178
05/29/2015 26.08 26.23 25.775 25.82 5,469,386
05/28/2015 25.9 26.21 25.88 26.11 1,050,922
05/27/2015 25.27 25.96 25.24 25.92 1,265,672
05/26/2015 25.22 25.35 25 25.28 2,059,735
05/22/2015 25.09 25.39 25.07 25.26 1,878,426
05/21/2015 25.29 25.3 25.09 25.15 1,507,970
05/20/2015 25.72 25.81 25.27 25.27 1,821,351
05/19/2015 25.92 26.025 25.73 25.75 2,038,777
05/18/2015 25.97 26.04 25.85 25.97 667,796
05/15/2015 26.11 26.12 25.99 26.03 801,865
05/14/2015 25.97 26.12 25.92 26.04 696,748
05/13/2015 26.19 26.33 25.88 25.91 955,137
05/12/2015 25.99 26.21 25.764 26.11 1,180,640
05/11/2015 26.08 26.23 25.88 26.02 1,304,209
05/08/2015 26.6 26.6 26.12 26.15 1,324,148
05/07/2015 26.11 26.13 25.81 25.94 1,692,406
05/06/2015 25.58 26.005 25.48 25.94 1,086,770
05/05/2015 25.83 25.97 25.5216 25.59 1,420,818
05/04/2015 25.93 26.05 25.87 25.93 820,185
05/01/2015 25.59 25.91 25.449 25.86 1,021,510
04/30/2015 25.76 25.862 25.55 25.59 931,866
04/29/2015 25.82 25.975 25.75 25.85 442,898
04/28/2015 25.99 26.12 25.88 25.97 549,140
04/27/2015 26.15 26.25 25.9 26.04 561,549
04/24/2015 26.14 26.2 26.03 26.12 778,513
04/23/2015 26.38 26.49 26.13 26.18 684,660
04/22/2015 26.35 26.395 26.25 26.36 555,203
04/21/2015 26.46 26.63 26.31 26.36 480,103
04/20/2015 26.38 26.66 26.3375 26.44 534,898
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
*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?