Rayonier (RYN)

Add to Watchlists
Create an Alert
52.63 -1.90  -3.48%   NYSE Jun 19, 5:00PM BATS Real time Currency in USD

Rayonier Price:

52.63 for June 19, 2013
View Full Chart

Rayonier Price Chart

    Rayonier Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 195   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    June 18, 2013 53.61 54.73 53.29 54.53 1.173M
    June 17, 2013 53.96 54.40 52.98 53.47 1.006M
    June 14, 2013 53.73 54.74 53.64 53.69 664375.0
    June 13, 2013 52.05 54.06 51.76 53.92 927348.0
    June 12, 2013 53.98 53.98 52.01 52.07 951592.0
    June 11, 2013 53.96 54.29 53.52 53.92 674610.0
    June 10, 2013 54.99 55.11 54.02 54.40 729740.0
    June 7, 2013 54.61 55.47 54.31 54.79 770501.0
    June 6, 2013 54.30 55.09 53.99 55.09 874450.0
    June 5, 2013 54.60 54.85 53.85 54.25 709762.0
    June 4, 2013 55.73 55.92 54.59 54.62 694341.0
    June 3, 2013 55.48 56.02 55.02 55.60 863323.0
    May 31, 2013 55.39 55.99 55.13 55.40 794147.0
    May 30, 2013 56.41 56.58 55.26 55.52 1.041M
    May 29, 2013 57.27 57.37 55.69 56.32 1.110M
    May 28, 2013 58.63 59.08 57.43 57.57 510529.0
    May 24, 2013 58.16 58.30 57.60 58.15 363479.0
    May 23, 2013 57.56 58.40 56.88 58.30 921132.0
    May 22, 2013 59.79 60.11 57.90 58.18 768777.0
    May 21, 2013 60.18 60.21 59.76 59.76 457856.0
    May 20, 2013 60.30 60.62 59.93 60.00 454611.0
    May 17, 2013 60.00 60.31 59.91 60.31 444192.0
    May 16, 2013 60.17 60.46 59.71 59.92 425544.0
    May 15, 2013 59.93 60.25 59.67 60.13 529965.0
    May 14, 2013 59.40 60.11 59.28 60.02 554225.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Access watchlists and custom data alerts.
    Start your free account.

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');