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
2018-10-15 29.96 30.45 29.80 30.11 30,272
2018-10-12 30.43 30.48 29.94 30.17 53,641
2018-10-11 30.79 31.02 30.30 30.54 30,917
2018-10-10 31.42 31.58 31.06 31.06 27,716
2018-10-09 31.83 31.90 31.50 31.73 23,145
2018-10-08 31.64 32.07 31.63 31.91 38,677
2018-10-05 31.80 31.80 31.28 31.31 18,088
2018-10-04 31.37 31.93 31.32 31.93 33,664
2018-10-03 32.56 32.56 31.55 31.72 19,349
2018-10-02 32.59 32.91 32.43 32.82 30,556
2018-10-01 33.49 33.51 33.05 33.10 24,796
2018-09-28 33.72 33.84 33.53 33.84 26,096
2018-09-27 33.67 33.91 33.56 33.83 21,716
2018-09-26 33.68 33.70 33.43 33.44 22,479
2018-09-25 34.01 34.13 33.61 33.61 24,706
2018-09-24 33.59 33.95 33.59 33.92 9,447
2018-09-21 33.92 33.98 33.59 33.69 31,541
2018-09-20 33.81 34.36 33.81 34.31 14,304
2018-09-19 34.06 34.07 33.72 33.77 21,140
2018-09-18 34.03 34.27 34.03 34.07 17,299
2018-09-17 34.47 34.62 34.005 34.04 22,741
2018-09-14 34.45 34.77 34.45 34.545 11,528
2018-09-13 34.63 34.80 34.38 34.63 14,762
2018-09-12 34.25 34.48 34.19 34.43 21,774
2018-09-11 34.51 34.51 34.26 34.37 15,989
2018-09-10 34.34 34.71 34.34 34.48 13,759
2018-09-07 34.33 34.36 34.07 34.26 18,765
2018-09-06 34.56 34.75 34.39 34.42 18,657
2018-09-05 34.18 34.67 34.18 34.50 10,376
2018-09-04 34.66 34.66 34.07 34.21 19,628

» More Rayonier Stock Price History

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