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
2018-06-19 38.56 38.90 38.56 38.65 50,566
2018-06-18 38.04 38.65 38.04 38.65 44,920
2018-06-15 38.17 38.37 37.91 38.00 38,903
2018-06-14 38.40 38.40 37.93 38.14 50,756
2018-06-13 39.42 39.49 38.23 38.45 59,592
2018-06-12 39.11 39.55 38.94 39.54 31,533
2018-06-11 39.45 39.51 38.99 39.13 44,644
2018-06-08 39.22 39.34 39.14 39.29 46,740
2018-06-07 39.28 39.37 38.88 39.09 37,922
2018-06-06 39.39 39.52 39.27 39.295 33,694
2018-06-05 39.30 39.60 39.02 39.38 52,581
2018-06-04 39.50 39.71 39.25 39.285 49,425
2018-06-01 38.86 39.27 38.76 39.22 36,594
2018-05-31 38.95 39.08 38.63 38.88 45,545
2018-05-30 38.44 39.12 38.36 39.07 57,390
2018-05-29 38.18 38.46 38.00 38.44 47,672
2018-05-25 38.42 38.45 38.19 38.275 32,332
2018-05-24 38.51 38.53 38.25 38.27 35,418
2018-05-23 38.43 38.80 38.40 38.43 34,197
2018-05-22 37.97 38.39 37.97 38.385 30,887
2018-05-21 37.86 38.24 37.77 37.92 35,392
2018-05-18 37.54 37.78 37.54 37.64 31,540
2018-05-17 37.37 37.55 37.33 37.48 28,884
2018-05-16 37.38 37.76 37.37 37.385 38,297
2018-05-15 37.25 37.55 37.15 37.22 44,858
2018-05-14 37.82 38.10 37.34 37.45 57,390
2018-05-11 38.15 38.17 37.78 37.82 23,950
2018-05-10 38.07 38.20 37.86 38.13 45,875
2018-05-09 37.40 37.95 37.38 37.92 63,716
2018-05-08 38.39 38.66 37.63 37.63 62,710

» More Rayonier Stock Price History

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