Quantcast

NASDAQ Last Sale (NLS) Intraday Trade History:
Rayonier Inc. (RYN)

RYN 
$31.31
*  
0.47
1.48%
Get RYN Alerts
*Delayed - data as of Apr. 22, 2019 11:17 ET  -  Find a broker to begin trading RYN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RYN Real Time
 
 
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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:
RYN

Rayonier Inc.

NLS Time (ET) NLS Price NLS Share Volume
11:36:54 $ 31.285  100
11:36:54 $ 31.285   100
11:35:03 $ 31.27  100
11:35:03 $ 31.27   100
11:34:11 $ 31.26  100
11:34:11 $ 31.26   100
11:32:18 $ 31.22  24,300
11:32:18 $ 31.22   24,300
11:32:02 $ 31.22  100
11:32:02 $ 31.22   100
11:31:48 $ 31.22  1,000
11:31:48 $ 31.22   1,000
11:31:48 $ 31.22  600
11:31:48 $ 31.22   600
11:31:48 $ 31.22  300
11:31:48 $ 31.22   300
11:31:27 $ 31.22  100
11:31:27 $ 31.22   100
11:29:27 $ 31.2299  322
11:29:27 $ 31.2299   322
11:29:18 $ 31.2162  1,268
11:29:18 $ 31.2162   1,268
11:28:54 $ 31.21  100
11:28:54 $ 31.21   100
11:28:42 $ 31.19  100
11:28:42 $ 31.199   100
11:28:42 $ 31.19  100
11:28:42 $ 31.199   100
11:28:42 $ 31.21  100
11:28:42 $ 31.21   100
11:28:17 $ 31.2077  362
11:28:17 $ 31.2077   362
11:28:01 $ 31.21  186
11:28:01 $ 31.215   100
11:28:01 $ 31.215  100
11:28:01 $ 31.21   186
11:27:46 $ 31.21  100
11:27:46 $ 31.21   100
11:27:46 $ 31.21  100
11:27:46 $ 31.21   100
11:27:42 $ 31.2221  478
11:27:42 $ 31.2221   478
11:27:02 $ 31.22  100
11:27:02 $ 31.22   100
11:27:02 $ 31.23  100
11:27:02 $ 31.23   100
11:27:02 $ 31.23  100
11:27:02 $ 31.23   100
11:27:02 $ 31.23  100
11:27:02 $ 31.23   100






Research Brokers before you trade

Want to trade FX?





Today's Market Activity

NASDAQ 8003.83
5.77  ▲  0.07%
DJIA 26546.19
-13.35  ▼  0.05%
S&P 500 2906.31
1.28  ▲  0.04%
Data as of Apr 22, 2019 | 11:35AM