Home > Quotes > RYN > Historical Prices

Rayonier Inc. Historical Stock Prices

RYN 
$58.3
*  
0.12
  negative  
0.21%
Get RYN Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RYN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  57.80  58.40  56.8755  58.30 928,391
05/22/2013 59.79 60.11 57.9 58.18 773,322
05/21/2013 60.18 60.21 59.76 59.76 457,856
05/20/2013 60.3 60.62 59.93 60 454,611
05/17/2013 60 60.31 59.91 60.31 475,512
05/16/2013 60.17 60.46 59.71 59.92 428,098
05/15/2013 59.93 60.25 59.67 60.13 798,628
05/14/2013 59.4 60.11 59.28 60.02 554,875
05/13/2013 58.91 59.46 58.74 59.46 443,347
05/10/2013 59.35 59.46 58.85 59 383,722
05/09/2013 59.75 60.075 59.28 59.38 375,812
05/08/2013 60.01 60.3 59.56 59.89 580,372
05/07/2013 59.57 60.08 59.385 60 457,916
05/06/2013 59.01 59.52 58.85 59.45 370,209
05/03/2013 59.09 59.33 58.82 58.96 486,608
05/02/2013 58.63 59.33 58.58 58.87 624,083
05/01/2013 59.3 59.44 58.41 58.53 743,959
04/30/2013 58.52 59.42 58.27 59.42 747,634
04/29/2013 58.85 58.85 58.46 58.61 450,207
04/26/2013 59.1 59.18 58.5 58.55 506,179
04/25/2013 59.5 59.71 58.345 58.94 867,396
04/24/2013 59.42 59.97 59.1 59.25 522,755
04/23/2013 59.1 59.32 58.72 59.11 523,830
04/22/2013 58.05 58.86 57.78 58.73 454,951
04/19/2013 57.37 58.04 56.89 57.95 531,181
04/18/2013 57.18 57.49 56.89 57.2 664,917
04/17/2013 57.95 57.95 56.54 57.01 803,905
04/16/2013 57.48 58.37 57.32 58.13 790,821
04/15/2013 58.81 58.97 57.09 57.19 831,548
04/12/2013 58.92 59.05 58.62 58.99 453,029
04/11/2013 59.12 59.33 58.93 58.98 582,017
04/10/2013 58.57 59.04 58.3 59.01 580,273
04/09/2013 58.73 58.79 58.14 58.39 397,436
04/08/2013 58.32 58.86 58 58.61 548,797
04/05/2013 57.73 58.175 57.65 58.03 712,603
04/04/2013 58.51 58.76 58.18 58.44 684,729
04/03/2013 59.42 59.5 57.85 58.34 820,389
04/02/2013 59.4 59.99 59.1199 59.32 1,000,588
04/01/2013 59.41 59.66 58.84 59.19 618,958
03/28/2013 59.03 59.72 58.8125 59.67 523,825
03/27/2013 58.06 59.025 58.06 59.02 542,753
03/26/2013 58.33 58.99 58.21 58.3 796,168
03/25/2013 58.41 58.82 58.12 58.21 561,684
03/22/2013 57.7 58.39 57.7 58.31 622,849
03/21/2013 57.73 58.21 57.55 57.61 716,908
03/20/2013 57.51 57.92 57.38 57.86 656,825
03/19/2013 57.44 57.68 56.94 57.21 1,048,974
03/18/2013 57.13 57.67 57.07 57.24 1,152,796
03/15/2013 57.72 57.8 57.05 57.36 2,392,019
03/14/2013 57.81 58.155 57.68 57.8 857,611
03/13/2013 57.41 57.76 57.24 57.68 799,880
03/12/2013 57.58 57.88 57.35 57.45 684,662
03/11/2013 57.79 58.12 57.59 58.12 881,129
03/08/2013 57.62 57.88 57.3 57.63 651,215
03/07/2013 57.42 57.62 57.2 57.46 787,257
03/06/2013 57.82 57.83 56.9 57.38 689,320
03/05/2013 56.83 57.66 56.83 57.62 779,835
03/04/2013 55.85 56.81 55.83 56.68 784,176
03/01/2013 55.34 56.11 55.07 56 1,005,482
02/28/2013 55.55 56.21 55.44 55.87 742,754
02/27/2013 54.54 55.76 54.54 55.51 666,868
02/26/2013 54.45 54.85 54.2901 54.68 948,962
02/25/2013 55.14 55.46 54.17 54.17 730,710
02/22/2013 54.62 55.24 54.48 55 776,877
02/21/2013 54.85 55.05 54.14 54.35 746,577
02/20/2013 55.75 56.095 54.91 54.93 632,084
02/19/2013 55.29 55.89 55.22 55.89 798,744
02/15/2013 54.83 55.35 54.83 55.2 547,839
02/14/2013 54.81 55.02 54.7 54.89 514,351
02/13/2013 54.82 55.04 54.535 54.82 711,925
02/12/2013 54.5 54.84 54.48 54.64 842,154
02/11/2013 54.52 54.838 54.347 54.52 466,575
02/08/2013 54.37 54.75 54.31 54.52 500,680
02/07/2013 54.64 54.75 54.09 54.35 579,125
02/06/2013 53.89 54.54 53.78 54.54 506,425
02/05/2013 54.39 54.45 53.76 53.96 839,252
02/04/2013 54 54.45 53.89 54.24 702,739
02/01/2013 54.16 54.25 53.74 54 767,007
01/31/2013 53.78 54.325 53.54 53.84 747,232
01/30/2013 53.9 54.27 53.57 53.73 870,065
01/29/2013 53.41 54.02 53.24 53.97 858,150
01/28/2013 54.17 54.24 52.77 53.42 1,420,765
01/25/2013 55.39 55.44 53.8333 54.27 1,906,544
01/24/2013 55.39 56.78 54.62 55.75 1,611,562
01/23/2013 55.31 55.54 55.16 55.17 537,878
01/22/2013 55 55.5 54.87 55.45 558,991
01/18/2013 54.62 55.01 54.38 55 585,074
01/17/2013 54.03 54.7 54 54.49 595,046
01/16/2013 53.55 53.9 53.42 53.77 731,608
01/15/2013 53.42 53.705 53.38 53.56 719,144
01/14/2013 53.5 53.67 53.28 53.59 758,103
01/11/2013 54.21 54.33 53.72 54 550,438
01/10/2013 54.03 54.36 53.78 54.36 417,115
01/09/2013 53.26 53.93 53.18 53.93 648,733
01/08/2013 53.05 53.27 52.83 53.11 353,972
01/07/2013 53.01 53.42 53.01 53.15 364,957
01/04/2013 52.9 53.24 52.67 53.22 436,919
01/03/2013 52.65 53.12 52.39 52.9 516,474
01/02/2013 52.63 52.76 52.1675 52.63 717,394
12/31/2012 50.74 51.86 50.65 51.83 780,362
12/28/2012 50.89 51.33 50.7805 50.94 405,167
12/27/2012 50.82 51.26 50.67 51.16 551,656
12/26/2012 51.19 51.19 50.76 50.8 579,244
12/24/2012 50.82 51.21 50.02 51.14 369,670
12/21/2012 51.22 51.26 50.71 51.11 1,164,973
12/20/2012 50.72 51.34 50.31 51.16 671,567
12/19/2012 50.55 50.89 50.41 50.76 761,110
12/18/2012 49.73 50.57 49.7201 50.55 584,466
12/17/2012 49.42 49.81 49.33 49.7 566,263
12/14/2012 49.91 50.06 49.25 49.3 799,631
12/13/2012 50.33 50.41 49.84 49.86 495,430
12/12/2012 50.55 50.71 50.42 50.52 680,502
12/11/2012 50.6 50.87 50.41 50.54 643,958
12/10/2012 50.45 50.73 50.27 50.47 516,053
12/07/2012 50.23 50.46 50.011 50.45 554,642
12/06/2012 50.11 50.45 50.03 50.24 509,233
12/05/2012 50.12 50.19 49.66 50.05 492,119
12/04/2012 50.06 50.3362 49.95 50.01 604,472
12/03/2012 50 50.46 49.9 50.02 1,018,203
11/30/2012 49.25 49.84 49.16 49.84 1,169,655
11/29/2012 49.24 49.27 48.78 49.2 753,206
11/28/2012 48.2 49.18 48.15 49.03 1,322,450
11/27/2012 49.13 49.23 48.27 48.35 1,649,965
11/26/2012 49.25 49.58 48.91 49.24 703,633
11/23/2012 49.06 49.4 48.97 49.32 239,310
11/21/2012 49.13 49.2187 48.76 48.91 408,007
11/20/2012 48.63 49.06 48.41 49.06 836,310
11/19/2012 48.52 48.67 48.3 48.56 855,738
11/16/2012 47.88 48.4 47.75 48.21 893,907
11/15/2012 48.25 48.4899 47.81 47.88 850,694
11/14/2012 48.96 48.97 48.16 48.36 977,677
11/13/2012 48.6 49.21 48.55 48.95 766,939
11/12/2012 48.94 49.01 48.61 48.83 607,392
11/09/2012 48.84 49.155 48.55 48.69 745,599
11/08/2012 49.24 49.46 48.87 49.02 1,202,231
11/07/2012 49.11 49.474 48.66 49.3 797,441
11/06/2012 49.44 49.46 49.1 49.36 585,455
11/05/2012 49.19 49.28 48.72 49.08 474,488
11/02/2012 49.39 49.72 49.1 49.15 688,626
11/01/2012 48.82 49.39 48.33 49.1 1,052,533
10/31/2012 49.55 49.62 48.57 49.01 937,282
10/26/2012 48.36 49.085 48.3 48.87 1,003,228
10/25/2012 48.95 49.1 48.02 48.23 1,094,747
10/24/2012 49.32 49.32 48.54 48.69 566,462
10/23/2012 48.92 49.25 48.6224 49.18 1,017,099
10/22/2012 49.07 49.385 48.96 49.19 1,123,307
10/19/2012 48.93 49.31 48.8 49.17 760,871
10/18/2012 48.94 49.1 48.76 48.95 639,869
10/17/2012 48.51 49.1 48.42 49.04 1,279,455
10/16/2012 48.32 48.72 48.3 48.44 503,769
10/15/2012 47.82 48.24 47.45 48.24 766,026
10/12/2012 47.55 47.99 47.55 47.68 803,087
10/11/2012 47.96 48.07 47.53 47.62 475,810
10/10/2012 48.02 48.2 47.59 47.68 997,713
10/09/2012 48.4 48.49 47.84 48.02 833,161
10/08/2012 48.45 48.45 47.86 48.32 853,080
10/05/2012 48.5 48.8 48.2 48.52 917,766
10/04/2012 48.95 49.15 48.38 48.5 995,723
10/03/2012 48.74 48.88 48.21 48.72 1,049,394
10/02/2012 48.69 48.8 48.4522 48.65 880,997
10/01/2012 49.05 49.25 48.18 48.67 1,372,027
09/28/2012 48.86 49.5 48.68 49.01 1,354,537
09/27/2012 48.99 49.06 48.35 48.9 1,402,386
09/26/2012 49.7 49.97 48.535 48.77 1,313,240
09/25/2012 50.04 50.32 49.55 49.6 1,565,145
09/24/2012 50.11 50.21 49.9 49.94 1,132,499
09/21/2012 50.53 50.61 50.06 50.09 1,358,029
09/20/2012 50.22 50.4297 49.92 50.25 940,027
09/19/2012 50.84 50.9 50.35 50.56 825,070
09/18/2012 50.78 51.1 50.49 50.61 1,190,416
09/17/2012 51.44 51.63 50.78 50.78 1,100,992
09/14/2012 51.04 51.87 50.99 51.44 1,416,843
09/13/2012 50.63 50.92 50.48 50.83 1,566,768
09/12/2012 50.44 50.57 50.25 50.54 915,764
09/11/2012 50.6 50.68 50.405 50.53 813,127
09/10/2012 50.5 50.51 50.1601 50.51 673,487
09/07/2012 50.16 50.52 49.89 50.5 1,011,412
09/06/2012 49.8 50.01 49.62 50.01 1,235,335
09/05/2012 49.67 49.7687 49.4 49.6 958,891
09/04/2012 48.7 49.58 48.66 49.45 869,290
08/31/2012 49.02 49.09 48.77 48.99 625,866
08/30/2012 48.65 48.94 48.61 48.82 603,979
08/29/2012 48.91 49.1455 48.8 48.91 588,635
08/28/2012 48.49 49.09 48.49 49.05 822,248
08/27/2012 48.47 48.77 48.45 48.63 634,434
08/24/2012 48.09 48.47 47.95 48.39 574,770
08/23/2012 47.92 48.25 47.92 48.1 568,828
08/22/2012 48.23 48.26 47.75 48.1 767,982
08/21/2012 48.3 48.45 48.11 48.35 688,612
08/20/2012 47.87 48.19 47.75 48.18 827,999
08/17/2012 47.7 48.01 47.66 48.01 745,807
08/16/2012 47.53 47.87 47.3001 47.76 614,487
08/15/2012 47.4 47.679 47.35 47.6 685,761
08/14/2012 47.04 47.59 47.02 47.46 1,074,338
08/13/2012 46.85 47.11 46.56 46.93 537,356
08/10/2012 46.96 47.01 46.7 46.93 556,765
08/09/2012 47.18 47.3956 46.7 46.91 745,993
08/08/2012 47.12 47.35 47.02 47.22 611,249
08/07/2012 47.64 47.72 47.02 47.28 852,660
08/06/2012 48 48.09 47.57 47.57 575,013
08/03/2012 48.16 48.16 47.68 47.84 682,379
08/02/2012 47.28 47.76 47.15 47.71 719,232
08/01/2012 47.74 48.07 47.56 47.57 649,648
07/31/2012 48.11 48.13 47.56 47.69 882,767
07/30/2012 47.54 48.25 47.54 48.05 643,892
07/27/2012 47.7 48.0401 47.08 47.7 902,089
07/26/2012 47.35 47.78 46.9 47.34 830,974
07/25/2012 47.28 47.28 46.7 46.88 672,318
07/24/2012 47.19 47.39 46.82 46.99 945,642
07/23/2012 46.34 47.34 46.34 47.19 595,598
07/20/2012 46.87 47.41 46.86 47.21 552,620
07/19/2012 47 47.29 46.7 47.1 587,903
07/18/2012 47.08 47.138 46.89 47 691,930
07/17/2012 46.77 47.32 46.54 47.22 800,622
07/16/2012 46.23 46.85 46.1606 46.66 1,044,649
07/13/2012 45.76 46.33 45.6742 46.23 671,083
07/12/2012 45.49 45.85 45.32 45.6 540,554
07/11/2012 45.61 45.7 45.32 45.62 649,848
07/10/2012 45.86 45.88 45.33 45.48 564,954
07/09/2012 45.66 45.86 45.43 45.79 715,199
07/06/2012 45.29 45.83 45.14 45.66 830,641
07/05/2012 45.52 45.74 45.4 45.59 1,043,921
07/03/2012 45.52 45.71 45.22 45.61 404,860
07/02/2012 44.9 45.44 44.82 45.38 911,605
06/29/2012 44.85 44.94 44.54 44.9 837,501
06/28/2012 43.38 44.22 43.27 44.21 707,445
06/27/2012 43.61 43.8 43.43 43.69 565,345
06/26/2012 43.43 43.79 43.3509 43.61 536,807
06/25/2012 43.39 43.66 43.2 43.38 519,005
06/22/2012 43.75 43.92 43.56 43.72 895,926
06/21/2012 44.41 44.41 43.58 43.73 789,863
06/20/2012 44.12 44.405 44 44.34 1,168,881
06/19/2012 44.04 44.35 43.66 44.23 1,048,669
06/18/2012 43.27 44.06 43.19 44.01 666,839
06/15/2012 43.2 43.5 43.126 43.48 862,441
06/14/2012 42.57 43.37 42.56 43.18 957,917
06/13/2012 43.02 43.23 42.46 42.52 724,897
06/12/2012 43.02 43.3 42.82 43.28 727,825
06/11/2012 43.72 43.72 42.87 42.89 729,470
06/08/2012 42.63 43.38 42.63 43.38 751,780
06/07/2012 42.91 43 42.51 42.74 799,017
06/06/2012 42.29 42.6 41.97 42.6 761,818
06/05/2012 41.51 41.95 41.45 41.9 1,087,249
06/04/2012 42.07 42.09 41.33 41.62 938,836
06/01/2012 42.13 42.8 41.99 42.18 865,597
05/31/2012 42.81 43.21 42.55 42.97 811,573
05/30/2012 43.41 43.45 42.82 42.85 638,953
05/29/2012 43.08 43.68 42.92 43.68 605,130
05/25/2012 43.04 43.19 42.7125 42.78 365,346
05/24/2012 43.03 43.33 42.7316 42.93 782,727
05/23/2012 42.64 43.06 42.33 43.01 599,122
05/22/2012 42.66 43 42.4 42.8 806,993
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.