RYN - Rayonier Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201930.5930.8630.3230.4330.43308,100
Jun 13, 201930.4130.7830.3430.6330.63419,100
Jun 13, 20190.27 Dividend
Jun 12, 201930.6430.7830.4930.5930.32554,700
Jun 11, 201930.2630.6330.2630.5730.30408,900
Jun 10, 201930.0730.3330.0230.0229.76447,300
Jun 07, 201929.6030.1929.4530.0529.78693,400
Jun 06, 201929.0929.5428.8629.4729.21740,900
Jun 05, 201928.3829.1228.2229.0728.81779,100
Jun 04, 201928.0428.3727.9928.3628.11351,400
Jun 03, 201928.1828.2527.8728.0827.83452,000
May 31, 201928.0428.3428.0028.1527.90427,500
May 30, 201928.4528.5627.9628.1827.93381,200
May 29, 201928.6328.7428.2528.3928.14303,700
May 28, 201929.2829.2828.6428.6728.42514,100
May 24, 201929.3929.4628.9429.1428.88250,900
May 23, 201929.4729.5929.0229.2228.96616,800
May 22, 201930.2730.2729.7229.7529.49272,000
May 21, 201930.2030.2429.9630.2129.94294,800
May 20, 201930.7730.7730.0830.1129.84414,000
May 17, 201931.1631.2630.7430.9030.63628,400
May 16, 201931.1431.4530.9631.2931.01287,100
May 15, 201931.0231.2330.7931.1930.91371,100
May 14, 201931.3431.4731.0531.0930.82372,900
May 13, 201931.3531.5531.1531.3631.08419,300
May 10, 201931.6131.8031.2831.6931.41424,100
May 09, 201931.2531.7531.0131.6631.38429,600
May 08, 201932.0432.2031.4031.4231.14280,400
May 07, 201932.3532.6231.7532.0031.72335,700
May 06, 201932.1632.8031.9332.6732.38527,300
May 03, 201932.0632.6032.0132.5032.21470,200
May 02, 201932.3932.9231.5431.7131.43482,700
May 01, 201931.8832.3931.8631.9031.62394,900
Apr 30, 201931.5331.9631.3531.7931.51519,200
Apr 29, 201931.9431.9431.3631.5331.25425,900
Apr 26, 201931.5332.0431.5331.9431.66360,700
Apr 25, 201931.8532.0931.4131.4631.18597,500
Apr 24, 201931.8832.3031.8832.0831.80502,400
Apr 23, 201931.4432.0031.3131.8431.56413,300
Apr 22, 201931.7031.8231.0531.3331.05508,700
Apr 18, 201931.6131.9631.4031.7831.50614,800
Apr 17, 201931.8931.9531.5331.5331.25724,500
Apr 16, 201932.0432.1331.5331.7931.51527,600
Apr 15, 201932.1232.2531.8831.9931.71319,200
Apr 12, 201931.8632.1731.6432.0431.76554,200
Apr 11, 201931.9232.1731.8331.8631.58455,700
Apr 10, 201931.6331.9731.5831.8931.61505,200
Apr 09, 201932.0132.0931.4231.4731.19492,200
Apr 08, 201932.0032.1631.8632.0031.72449,500
Apr 05, 201931.8332.3331.8132.0731.79735,500
Apr 04, 201931.7931.9431.5031.9431.66489,900
Apr 03, 201931.4531.9731.3131.7331.45693,600
Apr 02, 201931.7631.9731.2231.4131.13977,800
Apr 01, 201931.5231.7631.1531.7431.46725,300
Mar 29, 201931.6531.8031.3331.5231.241,358,900
Mar 28, 201930.3931.6330.2631.5331.251,062,300
Mar 27, 201929.9930.5329.9130.3130.04906,600
Mar 26, 201930.1030.2729.8029.9929.73866,000
Mar 25, 201929.8030.1629.5630.0629.79845,100
Mar 22, 201929.9630.1729.8229.9029.64534,100
Mar 21, 201929.1930.0429.1130.0229.76537,300
Mar 20, 201929.3529.5329.0429.3229.06531,900
Mar 19, 201929.0629.4629.0629.3129.05395,700
Mar 18, 201929.3929.4529.0029.1228.86436,200
Mar 15, 201929.6029.6229.2329.3129.05919,800
Mar 14, 201929.6329.6629.3429.5429.28379,200
Mar 14, 20190.27 Dividend
Mar 13, 201929.7429.9029.5929.8529.32615,300
Mar 12, 201929.9730.0529.6229.7129.18366,300
Mar 11, 201928.9629.8728.9629.8529.32567,500
Mar 08, 201928.8128.9528.6028.8028.291,094,600
Mar 07, 201929.3729.3728.8328.8928.38665,100
Mar 06, 201929.6529.6529.2429.2628.74780,700
Mar 05, 201929.7029.7529.4529.6029.07647,800
Mar 04, 201929.9429.9729.2129.7529.22803,100
Mar 01, 201929.5129.9229.4029.8229.291,229,800
Feb 28, 201929.4729.7229.1929.4728.95946,500
Feb 27, 201929.1929.5829.1429.4128.89370,000
Feb 26, 201929.6129.6429.1729.3628.84418,300
Feb 25, 201929.4929.7129.4229.5729.04435,200
Feb 22, 201929.3329.6229.3129.4528.93297,300
Feb 21, 201929.2629.3729.0129.2328.71301,400
Feb 20, 201928.9829.5228.8729.3828.86568,000
Feb 19, 201928.5529.1328.5528.9428.43480,000
Feb 15, 201928.5228.7428.3628.6228.11613,900
Feb 14, 201928.6528.7128.3328.3827.88629,400
Feb 13, 201928.7829.0228.5928.6328.12481,100
Feb 12, 201928.5328.8928.4028.8228.31731,200
Feb 11, 201928.5328.9528.4328.4927.98723,100
Feb 08, 201929.1029.2728.3928.5528.04800,600
Feb 07, 201927.4129.1826.7928.9828.461,698,300
Feb 06, 201930.5930.6330.1730.2529.711,047,600
Feb 05, 201930.7230.8730.3230.6430.09744,100
Feb 04, 201930.7230.7230.1630.6630.11454,700
Feb 01, 201930.4330.7630.2030.6430.09593,400
Jan 31, 201930.0330.6729.7830.4429.90585,900
Jan 30, 201930.1430.2829.9430.0129.48424,000
Jan 29, 201930.0930.2629.9630.1629.62276,700
Jan 28, 201929.6530.1329.6130.0629.53273,000
Jan 25, 201929.7530.1429.7129.8029.27515,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...