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
2017-11-22 31.36 31.71 31.36 31.59 14,230
2017-11-21 31.31 31.445 31.23 31.445 17,315
2017-11-20 31.36 31.43 31.12 31.12 11,683
2017-11-17 31.32 31.34 30.99 31.34 14,767
2017-11-16 31.35 31.43 31.19 31.27 16,260
2017-11-15 30.92 31.36 30.82 31.30 15,601
2017-11-14 30.39 31.20 30.39 31.05 17,285
2017-11-13 31.56 31.62 30.27 30.28 51,953
2017-11-10 31.27 31.67 31.20 31.61 21,659
2017-11-09 31.09 31.28 30.95 31.22 36,068
2017-11-08 31.27 31.45 31.18 31.26 25,552
2017-11-07 30.97 31.20 30.94 31.19 13,009
2017-11-06 30.76 30.99 30.74 30.94 36,272
2017-11-03 30.72 30.87 30.68 30.74 30,499
2017-11-02 30.69 30.93 30.34 30.56 36,091
2017-11-01 30.19 30.19 29.93 30.07 13,845
2017-10-31 29.72 30.01 29.68 29.99 22,217
2017-10-30 29.78 29.78 29.53 29.59 21,381
2017-10-27 29.30 29.75 29.29 29.75 19,623
2017-10-26 28.99 29.60 28.99 29.49 20,742
2017-10-25 29.15 29.15 28.935 29.015 23,886
2017-10-24 29.28 29.41 29.12 29.29 12,182
2017-10-23 29.83 29.83 29.41 29.47 14,054
2017-10-20 29.88 29.95 29.45 29.63 20,868
2017-10-19 29.87 30.01 29.75 29.92 13,611
2017-10-18 29.80 30.01 29.78 29.91 15,041
2017-10-17 29.91 29.91 29.75 29.77 23,058
2017-10-16 29.64 29.85 29.51 29.825 12,524
2017-10-13 29.55 30.14 29.55 29.71 31,887
2017-10-12 29.30 29.52 29.30 29.48 24,497

» More Rayonier Stock Price History

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