Rayonier Inc. Historical Stock Prices

RYN 
$33.27
*  
0.52
1.59%
Get RYN Alerts
*Delayed - data as of Oct. 30, 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: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  32.69  33.27  32.5818  33.27 502,742
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
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
04/09/2014 32.6739 32.6739 32.255 32.4211 686,238
04/08/2014 32.6811 32.7244 32.5366 32.6811 672,705
04/07/2014 32.7894 33.1505 32.6594 32.6811 749,321
04/04/2014 33.2444 33.2661 32.8255 32.8255 459,572
04/03/2014 33.2228 33.2372 32.8977 33.0494 540,926
04/02/2014 33.2083 33.3672 32.9122 33.2228 718,925
04/01/2014 33.1866 33.23 32.7027 33.1939 678,976
03/31/2014 32.8616 33.2444 32.58 33.1577 745,034
03/28/2014 32.3994 32.7822 32.3994 32.6594 511,067
03/27/2014 32.19 32.5005 32.1473 32.385 381,373
03/26/2014 32.9627 33.0061 32.2261 32.2477 860,123
03/25/2014 32.6233 32.8616 32.5439 32.7822 473,913
03/24/2014 32.1177 32.5511 32.0166 32.5366 637,263
03/21/2014 32.125 32.3416 31.9877 32.0672 1,093,764
03/20/2014 32.0816 32.2116 31.8361 32.1322 646,458
03/19/2014 32.8689 32.9357 32.0238 32.1683 620,456
03/18/2014 32.6305 32.9627 32.5511 32.8327 645,814
03/17/2014 32.7966 32.9555 32.4861 32.58 696,046
03/14/2014 32.5944 32.9483 32.5294 32.7027 788,970
03/13/2014 32.7389 32.7966 32.2694 32.6666 1,027,376
03/12/2014 33.2228 33.3094 32.9916 33.0711 865,707
03/11/2014 33.5911 33.6128 33.2011 33.2878 589,686
03/10/2014 33.5983 33.7644 33.4669 33.5333 451,345
03/07/2014 34.0172 34.0317 33.5644 33.7211 648,304
03/06/2014 33.945 34.0317 33.5622 33.9955 687,492
03/05/2014 33.9089 34.0244 33.6416 33.8655 497,629
03/04/2014 33.8439 34.0172 33.6778 33.9089 715,717
03/03/2014 33.7066 33.8872 33.3239 33.5694 769,723
02/28/2014 33.6633 34.1544 33.4539 34.01 782,663
02/27/2014 33.8005 33.9883 33.5261 33.5839 578,570
02/26/2014 33.75 33.8366 33.3455 33.7644 605,716
02/25/2014 33.1361 33.7355 33.0855 33.5839 834,844
02/24/2014 33.2878 33.5622 33.2083 33.2516 795,145
02/21/2014 33.295 33.4322 33.0927 33.2083 794,181
02/20/2014 32.6233 33.4394 32.5294 33.2589 1,139,512
02/19/2014 32.3416 32.8183 32.2911 32.4933 842,554
02/18/2014 32.2477 32.4138 32.0961 32.3416 606,736
02/14/2014 32.385 32.385 32.1105 32.2477 425,413
02/13/2014 32.1394 32.4066 31.995 32.3344 530,765
02/12/2014 32.0816 32.3777 32.0708 32.2261 736,862
02/11/2014 32.0166 32.2188 31.8303 32.0672 779,142
02/10/2014 31.7205 32.0961 31.6338 31.9588 670,059
02/07/2014 31.8144 32.0816 31.6338 31.8144 623,309
02/06/2014 31.4894 31.8288 31.4172 31.7277 679,319
02/05/2014 31.2944 31.5168 31.1788 31.4388 801,966
02/04/2014 31.3883 31.8794 31.1427 31.4316 1,403,818
02/03/2014 31.9083 31.9805 31.1788 31.3738 1,547,553
01/31/2014 31.6555 32.1033 31.5616 31.9661 1,059,354
01/30/2014 32.0383 32.125 31.5688 31.8577 1,258,608
01/29/2014 32.1394 32.4283 31.7927 31.8361 1,110,045
01/28/2014 32.58 32.6233 31.5111 32.0816 2,647,360
01/27/2014 32.2261 32.8075 31.6049 32.6305 5,631,602
01/24/2014 30.1533 30.211 29.6838 29.7416 1,044,623
01/23/2014 30.3771 30.471 29.9871 30.1966 885,142
01/22/2014 30.4855 30.5938 30.4422 30.4638 603,229
01/21/2014 30.4349 30.5505 30.2183 30.4638 773,462
01/17/2014 29.8644 30.2905 29.7777 30.2688 1,282,908
01/16/2014 29.7127 30.0088 29.4744 29.886 1,454,118
01/15/2014 29.9799 30.0088 29.7344 29.756 866,844
01/14/2014 30.0449 30.1966 29.9583 30.0088 1,209,297
01/13/2014 30.3338 30.3699 29.8644 29.9944 913,792
01/10/2014 30.5649 30.6444 30.1634 30.3338 1,061,181
01/09/2014 30.6444 30.7383 30.1677 30.3121 779,978
01/08/2014 30.7527 30.8466 30.4855 30.6155 1,278,705
01/07/2014 30.8249 30.8683 30.6155 30.7527 1,361,527
01/06/2014 31.1283 31.2149 30.8105 30.8177 804,305
01/03/2014 30.796 31.1211 30.7599 31.0199 752,866
01/02/2014 30.406 30.7997 30.2977 30.731 1,475,963
12/31/2013 30.8755 30.9694 30.3699 30.406 1,143,883
12/30/2013 30.8249 31.0488 30.7672 30.8683 711,393
12/27/2013 30.7888 30.9116 30.6155 30.7888 617,569
12/26/2013 30.9694 31.4172 30.648 30.6805 656,996
12/24/2013 30.666 31.0344 30.6028 30.9694 284,938
12/23/2013 30.8972 31.0705 30.7094 30.7455 723,993
12/20/2013 30.6444 31.056 30.5722 30.8249 1,839,730
12/19/2013 30.8033 30.9044 30.341 30.5722 1,792,844
12/18/2013 30.0449 31.0488 29.9583 30.7888 3,305,317
12/17/2013 29.2071 29.7777 28.521 29.7488 4,219,938
12/16/2013 30.4855 30.6877 30.2255 30.2616 1,249,239
12/13/2013 30.1821 30.7672 30.1821 30.4855 1,542,439
12/12/2013 31.056 31.0994 30.0955 30.406 2,390,576
12/11/2013 31.6411 31.6411 31.1211 31.2005 1,110,893
12/10/2013 31.7349 31.8938 31.5327 31.5544 1,241,618
12/09/2013 31.8505 32.0166 31.5688 31.7061 1,072,955
12/06/2013 31.9516 32.1322 31.7349 31.8288 884,448
12/05/2013 31.9877 32.0022 31.6411 31.6844 1,106,903
12/04/2013 31.8505 32.3272 31.8072 31.9805 710,160
12/03/2013 31.8505 32.3127 31.7999 32.0022 596,255
12/02/2013 31.8794 32.2116 31.6411 31.8866 800,069
11/29/2013 32.3561 32.3561 31.8577 31.8577 479,479
11/27/2013 31.7783 32.5077 31.7061 32.2838 1,506,748
11/26/2013 31.9661 32.0094 31.6266 31.6338 1,122,636
11/25/2013 32.0527 32.1177 31.7349 31.9661 804,766
11/22/2013 32.1466 32.2044 31.7999 32.1033 940,793
11/21/2013 31.8505 32.3127 31.7638 32.0672 1,121,642
11/20/2013 31.9011 32.1018 31.2944 31.5327 1,106,248
11/19/2013 31.9227 32.06 31.6338 31.7927 1,150,529
11/18/2013 32.0455 32.2838 31.8722 31.9155 1,382,959
11/15/2013 31.1788 31.6699 31.1788 31.5761 1,356,182
11/14/2013 31.9661 32.2405 31.1211 31.1788 1,953,785
11/13/2013 31.9372 32.1972 31.8158 31.995 1,027,784
11/12/2013 32.0888 32.2766 31.8577 32.0022 1,760,773
11/11/2013 32.3561 32.5222 31.9661 32.0961 1,129,082
11/08/2013 32.2405 32.5222 31.6988 32.4716 1,694,567
11/07/2013 33.3672 33.4683 32.2694 32.3127 1,846,139
11/06/2013 33.3961 33.7428 33.2083 33.3094 702,694
11/05/2013 33.6561 33.8005 33.2336 33.3239 1,335,931
11/04/2013 33.6128 33.8294 33.3744 33.685 1,294,268
11/01/2013 33.9522 34.2121 33.3672 33.5405 1,968,567
10/31/2013 33.945 34.1075 33.7572 33.9594 1,805,017
10/30/2013 34.3133 34.3892 33.945 33.9955 1,820,660
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?