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
2018-02-20 34.19 34.60 33.88 33.99 45,388
2018-02-16 34.38 34.78 34.38 34.47 34,308
2018-02-15 34.11 34.54 33.96 34.315 35,146
2018-02-14 32.75 33.97 32.72 33.97 53,163
2018-02-13 32.51 33.11 32.24 33.06 29,377
2018-02-12 31.35 32.49 31.35 32.37 32,861
2018-02-09 32.01 32.11 31.16 31.63 61,210
2018-02-08 31.93 33.27 31.72 31.72 146,437
2018-02-07 31.30 31.69 31.30 31.47 56,903
2018-02-06 30.58 31.56 30.58 31.36 53,157
2018-02-05 31.73 31.92 31.14 31.34 57,924
2018-02-02 31.89 32.09 31.71 31.79 48,422
2018-02-01 32.41 32.60 32.24 32.38 42,604
2018-01-31 32.38 32.59 32.30 32.44 31,443
2018-01-30 32.48 32.48 32.03 32.30 18,961
2018-01-29 33.46 33.46 32.61 32.67 59,632
2018-01-26 33.53 33.63 33.21 33.62 23,266
2018-01-25 33.43 33.48 33.07 33.48 20,468
2018-01-24 32.86 33.37 32.86 33.35 20,484
2018-01-23 32.65 32.91 32.65 32.87 16,595
2018-01-22 32.72 32.72 32.40 32.68 20,624
2018-01-19 32.55 32.68 32.50 32.63 16,677
2018-01-18 32.44 32.63 32.35 32.47 16,694
2018-01-17 32.28 32.66 32.28 32.60 8,091
2018-01-16 32.55 32.69 32.24 32.33 34,230
2018-01-12 32.02 32.46 31.99 32.44 20,308
2018-01-11 31.55 32.12 31.40 32.12 23,101
2018-01-10 31.53 31.56 31.13 31.45 10,263
2018-01-09 32.12 32.12 31.65 31.65 12,686
2018-01-08 31.89 32.13 31.89 32.05 13,503

» More Rayonier Stock Price History

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