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
2018-08-20 35.55 35.63 35.34 35.44 20,844
2018-08-17 35.00 35.61 35.00 35.48 59,310
2018-08-16 34.71 34.98 34.44 34.84 58,489
2018-08-15 34.425 34.52 34.02 34.50 34,138
2018-08-14 34.35 34.67 34.25 34.47 29,550
2018-08-13 33.82 34.19 33.82 34.11 17,082
2018-08-10 34.47 34.49 34.06 34.14 30,216
2018-08-09 34.30 34.48 34.14 34.39 20,224
2018-08-08 34.18 34.42 33.84 34.395 28,857
2018-08-07 34.12 34.21 33.94 34.19 32,252
2018-08-06 33.70 34.08 33.64 33.91 30,298
2018-08-03 34.96 34.96 33.89 33.91 42,610
2018-08-02 35.87 35.87 35.11 35.11 79,254
2018-08-01 34.86 34.86 34.36 34.85 63,702
2018-07-31 34.80 35.24 34.71 34.98 48,569
2018-07-30 34.40 34.70 34.22 34.59 34,358
2018-07-27 34.83 34.83 33.80 34.24 36,119
2018-07-26 35.07 35.09 34.82 34.89 47,991
2018-07-25 34.78 35.16 34.69 35.00 78,810
2018-07-24 35.06 35.17 34.59 34.59 53,056
2018-07-23 36.28 36.28 34.985 35.03 71,713
2018-07-20 36.86 36.86 36.08 36.08 45,088
2018-07-19 36.44 37.07 36.44 36.81 59,009
2018-07-18 36.26 36.44 35.74 36.44 72,650
2018-07-17 38.14 38.14 37.67 37.69 47,740
2018-07-16 38.25 38.25 37.89 37.93 14,729
2018-07-13 38.59 38.59 38.19 38.19 25,475
2018-07-12 38.80 38.86 38.41 38.41 29,314
2018-07-11 38.85 39.17 38.74 38.74 15,454
2018-07-10 38.89 39.14 38.78 39.04 42,641

» More Rayonier Stock Price History

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