RYN - Rayonier Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201729.9929.9929.4529.6729.67301,623
Oct 19, 201729.8930.0229.7329.9229.92381,000
Oct 18, 201729.7830.0229.7429.9429.94394,100
Oct 17, 201729.8029.9429.6829.7729.77341,100
Oct 16, 201729.7329.8529.4829.8229.82288,500
Oct 13, 201729.5830.1829.5129.7229.72670,000
Oct 12, 201729.4129.5329.2929.4629.46963,500
Oct 11, 201729.2629.4829.2629.4229.42392,000
Oct 10, 201729.1029.3729.1029.2629.26238,800
Oct 09, 201729.1329.1328.7829.0429.04513,500
Oct 06, 201729.0229.2428.9229.1729.17438,300
Oct 05, 201729.3029.4929.1329.2929.29442,800
Oct 04, 201729.1329.3329.1129.3129.31440,900
Oct 03, 201729.0729.3729.0329.1829.18302,600
Oct 02, 201729.0029.1428.8429.0429.04450,700
Sep 29, 201728.9428.9528.7428.8928.89663,300
Sep 28, 201728.8929.0028.5528.9728.97326,200
Sep 27, 201728.7628.9428.3728.9228.92403,600
Sep 26, 201728.9629.0728.8028.8128.81334,500
Sep 25, 201728.7329.1828.6528.9528.95620,900
Sep 22, 201728.5628.7428.4028.7228.72386,500
Sep 21, 201728.4328.5728.3228.5528.55327,300
Sep 20, 201728.5928.7628.3828.4628.46281,900
Sep 19, 201728.5028.7428.4228.5328.53381,500
Sep 18, 201728.3428.4828.2528.4728.47418,600
Sep 15, 201728.1028.3627.9328.3428.34828,200
Sep 14, 201727.9828.3727.9128.1828.18387,200
Sep 14, 20170.25 Dividend
Sep 13, 201728.5028.5428.2528.2528.00442,000
Sep 12, 201728.7728.7728.4328.5428.29349,400
Sep 11, 201728.7228.8228.6228.6928.44310,000
Sep 08, 201728.5728.6828.4328.6128.36479,600
Sep 07, 201728.8128.8928.5428.6428.39349,300
Sep 06, 201728.6528.7928.5628.6928.44435,700
Sep 05, 201728.5628.7328.1728.5528.30547,000
Sep 01, 201729.0329.1128.4928.5228.27412,900
Aug 31, 201728.5629.0628.3529.0128.75585,100
Aug 30, 201728.3028.4328.2028.4028.15503,200
Aug 29, 201728.4028.5628.2428.3128.06512,300
Aug 28, 201728.7128.8028.3628.4828.23410,300
Aug 25, 201728.1928.7528.1928.6828.43460,000
Aug 24, 201728.3028.3028.0728.1527.90342,800
Aug 23, 201727.8928.2227.7728.1527.90360,800
Aug 22, 201727.9928.2027.7127.9127.66241,200
Aug 21, 201727.7828.0727.7827.9627.71197,800
Aug 18, 201727.8527.9427.7427.8027.55400,900
Aug 17, 201728.3228.5327.8427.8727.62403,800
Aug 16, 201728.4328.7328.4328.4628.21219,900
Aug 15, 201728.7028.7028.3128.3828.13206,800
Aug 14, 201728.6128.8028.5028.7428.49405,900
Aug 11, 201728.3328.7328.3228.6628.41237,100
Aug 10, 201728.7828.8728.5628.6928.44224,600
Aug 09, 201729.0029.0428.7428.8928.63225,700
Aug 08, 201729.3629.4029.0429.1428.88275,800
Aug 07, 201729.4729.5429.2429.3829.12290,700
Aug 04, 201729.3429.5429.2029.4829.22379,500
Aug 03, 201728.8929.7528.8329.2729.01462,300
Aug 02, 201729.1229.2428.5928.8328.57319,100
Aug 01, 201729.1729.3329.0629.3129.05203,900
Jul 31, 201729.0529.0828.7829.0728.81218,700
Jul 28, 201729.2529.2828.8629.0028.74246,200
Jul 27, 201729.1029.2928.8729.2929.03320,200
Jul 26, 201729.5029.5129.0829.0828.82291,300
Jul 25, 201729.3029.5729.1629.5629.30605,500
Jul 24, 201729.2529.2528.9729.2328.97299,400
Jul 21, 201729.0929.2128.6429.2128.95283,100
Jul 20, 201728.8829.3328.7729.1528.89321,900
Jul 19, 201728.5128.8628.3728.8628.60448,000
Jul 18, 201728.6428.8228.5028.5228.27257,400
Jul 17, 201728.6928.7028.5628.6728.42327,000
Jul 14, 201728.5828.7928.5428.7028.45328,400
Jul 13, 201728.8628.8628.3528.4728.22337,200
Jul 12, 201728.5228.8228.2828.7828.53618,700
Jul 11, 201728.1228.3227.8228.2828.03535,500
Jul 10, 201728.3528.4627.9828.0527.80484,800
Jul 07, 201728.2128.4228.1328.3428.09334,200
Jul 06, 201728.5328.6728.1328.1327.88491,500
Jul 05, 201728.8428.9628.5028.6728.42453,200
Jul 03, 201728.9528.9928.6628.9328.67225,400
Jun 30, 201728.5928.8928.5128.7728.52436,800
Jun 29, 201728.7928.7928.2028.4428.19260,000
Jun 28, 201728.7729.1028.7028.8328.57393,300
Jun 27, 201729.2929.4328.6628.7228.47608,100
Jun 26, 201729.3829.4729.2229.3129.05455,400
Jun 23, 201729.0929.3829.0129.3329.07946,600
Jun 22, 201728.8329.0528.6729.0328.77268,600
Jun 21, 201728.9729.1128.7028.8628.60385,400
Jun 20, 201729.2429.3228.8828.9328.67349,900
Jun 19, 201728.9029.3828.8229.3329.07553,800
Jun 16, 201728.7629.0628.6728.8328.571,753,900
Jun 15, 201728.5529.0328.5528.7628.51414,800
Jun 14, 201728.9429.0728.5128.8128.56565,100
Jun 14, 20170.25 Dividend
Jun 13, 201728.8229.2528.7328.9628.46495,700
Jun 12, 201728.9529.2528.8228.8628.36629,500
Jun 09, 201728.4628.9928.3128.9528.45551,600
Jun 08, 201728.4028.4628.0528.4627.96348,700
Jun 07, 201728.1928.4428.0628.4027.91355,500
Jun 06, 201728.5228.5228.2328.2727.78297,200
Jun 05, 201728.6228.7028.3928.5428.04369,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...