RAYONIER Historical Stock Price

Below is the stock price history for Rayonier RYN. Data is recorded each day for the historical open, high, low, close and volume. The Rayonier stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rayonier Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 29.78 29.92 29.09 29.09 36,775
2018-12-14 30.05 30.39 29.75 29.875 29,055
2018-12-13 30.28 30.71 30.20 30.42 28,043
2018-12-12 30.40 30.68 30.04 30.04 35,412
2018-12-11 30.83 30.88 30.19 30.23 29,390
2018-12-10 30.64 30.91 30.39 30.665 19,552
2018-12-07 31.42 31.65 30.37 30.76 48,212
2018-12-06 30.23 31.81 30.155 31.81 61,495
2018-12-04 31.61 31.61 30.55 30.55 16,546
2018-12-03 31.82 31.90 31.44 31.56 21,877
2018-11-30 31.14 31.63 31.14 31.59 18,461
2018-11-29 31.22 31.31 31.10 31.17 24,717
2018-11-28 31.27 31.38 30.92 31.25 18,143
2018-11-27 31.22 31.22 30.78 31.17 22,281
2018-11-26 31.33 31.47 31.11 31.29 21,776
2018-11-23 31.53 31.53 31.23 31.25 8,935
2018-11-21 31.57 31.74 31.33 31.65 14,747
2018-11-20 31.74 31.74 31.39 31.45 16,847
2018-11-19 31.84 31.85 31.36 31.72 15,731
2018-11-16 31.50 31.76 31.44 31.60 23,317
2018-11-15 30.98 31.41 30.98 31.39 11,669
2018-11-14 31.42 31.58 31.19 31.30 8,215
2018-11-13 31.77 31.85 31.26 31.39 20,470
2018-11-12 31.46 32.03 31.44 31.60 28,967
2018-11-09 31.04 31.32 30.99 31.32 27,354
2018-11-08 31.10 31.24 30.84 31.15 37,141
2018-11-07 30.90 31.11 30.59 31.065 37,038
2018-11-06 31.58 31.71 30.69 30.69 37,798
2018-11-05 31.69 31.69 31.40 31.53 26,863
2018-11-02 31.22 31.46 30.98 31.43 81,119

» More Rayonier Stock Price History

To see other companies like Rayonier (RYN), view our stock market today for news, and other data.