Rayonier Price:
60.01 for May 20, 2013Rayonier Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 13, 2013 | 58.91 | 59.46 | 58.74 | 59.46 | 442892.0 |
| May 10, 2013 | 59.35 | 59.46 | 58.85 | 59.00 | 380439.0 |
| May 9, 2013 | 59.75 | 60.08 | 59.28 | 59.38 | 372156.0 |
| May 8, 2013 | 60.01 | 60.30 | 59.56 | 59.89 | 580272.0 |
| May 7, 2013 | 59.57 | 60.08 | 59.38 | 60.00 | 457722.0 |
| May 6, 2013 | 59.01 | 59.52 | 58.85 | 59.45 | 366252.0 |
| May 3, 2013 | 59.09 | 59.33 | 58.82 | 58.96 | 485918.0 |
| May 2, 2013 | 58.63 | 59.33 | 58.58 | 58.87 | 621872.0 |
| May 1, 2013 | 59.30 | 59.44 | 58.41 | 58.53 | 737358.0 |
| April 30, 2013 | 58.52 | 59.42 | 58.27 | 59.42 | 747634.0 |
| April 29, 2013 | 58.85 | 58.85 | 58.46 | 58.61 | 447863.0 |
| April 26, 2013 | 59.10 | 59.18 | 58.50 | 58.55 | 505987.0 |
| April 25, 2013 | 59.50 | 59.71 | 58.34 | 58.94 | 864479.0 |
| April 24, 2013 | 59.42 | 59.97 | 59.10 | 59.25 | 522755.0 |
| April 23, 2013 | 59.10 | 59.32 | 58.72 | 59.11 | 523830.0 |
| April 22, 2013 | 58.05 | 58.86 | 57.78 | 58.73 | 454265.0 |
| April 19, 2013 | 57.37 | 58.04 | 56.89 | 57.95 | 530583.0 |
| April 18, 2013 | 57.18 | 57.49 | 56.89 | 57.20 | 661131.0 |
| April 17, 2013 | 57.95 | 57.95 | 56.54 | 57.01 | 802941.0 |
| April 16, 2013 | 57.48 | 58.37 | 57.32 | 58.13 | 719111.0 |
| April 15, 2013 | 58.81 | 58.97 | 57.09 | 57.19 | 831448.0 |
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
RYN Price Benchmarks
| Companies | |
|---|---|
| Deltic Timber Corporation | 68.14 |
| Jewett-Cameron Trading Company | 9.81 |
| Patrick Industries | 21.85 |
RYN Price Range, Past 5 Years
| Minimum | 15.35 | Mar 9 2009 |
| Maximum | 60.31 | May 17 2013 |
| Average | 36.32 |