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
2019-03-18 29.36 29.45 29.01 29.16 21,814
2019-03-15 29.56 29.56 29.27 29.27 12,733
2019-03-14 29.50 29.61 29.495 29.58 19,610
2019-03-13 29.71 29.89 29.62 29.86 21,803
2019-03-12 29.85 29.87 29.62 29.70 11,104
2019-03-11 29.25 29.79 29.25 29.75 14,713
2019-03-08 28.84 28.90 28.61 28.80 38,392
2019-03-07 29.21 29.21 28.87 28.88 18,762
2019-03-06 29.42 29.57 29.25 29.325 34,447
2019-03-05 29.67 29.74 29.51 29.63 37,199
2019-03-04 29.94 29.94 29.23 29.78 30,246
2019-03-01 29.55 29.90 29.43 29.88 38,436
2019-02-28 29.49 29.70 29.20 29.49 24,983
2019-02-27 29.37 29.56 29.35 29.43 11,365
2019-02-26 29.54 29.60 29.18 29.35 8,834
2019-02-25 29.64 29.67 29.48 29.57 8,865
2019-02-22 29.05 29.59 29.05 29.49 5,744
2019-02-21 29.07 29.25 29.07 29.21 8,235
2019-02-20 29.03 29.51 29.03 29.33 14,649
2019-02-19 28.87 29.11 28.85 28.94 12,169
2019-02-15 28.42 28.66 28.42 28.60 17,935
2019-02-14 28.59 28.63 28.38 28.405 17,598
2019-02-13 28.64 28.96 28.61 28.69 11,969
2019-02-12 28.50 28.875 28.44 28.875 26,252
2019-02-11 28.55 28.92 28.45 28.50 21,821
2019-02-08 29.10 29.20 28.40 28.535 23,906
2019-02-07 27.47 29.10 27.47 29.035 87,486
2019-02-06 30.60 30.60 30.19 30.23 33,286
2019-02-05 30.70 30.76 30.33 30.69 19,303
2019-02-04 30.51 30.65 30.17 30.65 18,758

» More Rayonier Stock Price History

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