RYN - Rayonier Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202024.5525.7424.5525.7025.70782,400
Jul 09, 202024.6324.6424.1724.5624.56406,800
Jul 08, 202024.5024.8624.3024.7924.79378,500
Jul 07, 202024.2824.9924.0824.4924.49509,600
Jul 06, 202025.2025.3024.5024.6124.61422,200
Jul 02, 202025.0325.2124.5524.5924.59345,000
Jul 01, 202024.8825.0024.4724.5624.56387,700
Jun 30, 202024.4024.9424.4024.7924.79764,800
Jun 29, 202024.4524.7524.1824.4024.40807,000
Jun 26, 202024.2524.4224.0024.1124.111,197,800
Jun 25, 202024.4724.4723.8724.4124.41559,700
Jun 24, 202024.3524.8524.1524.6324.63703,600
Jun 23, 202025.1325.2024.5724.8124.81536,700
Jun 22, 202024.9925.2023.9924.8824.88768,600
Jun 19, 202024.0725.1324.0325.0825.081,966,200
Jun 18, 202023.7824.0223.7023.8323.83434,100
Jun 17, 202024.6724.6723.9124.1424.14481,700
Jun 16, 202024.7624.9524.1624.6324.63660,700
Jun 15, 202022.2923.9722.2523.9723.97774,200
Jun 15, 20200.27 Dividend
Jun 12, 202023.5923.5922.6623.4223.151,095,500
Jun 11, 202023.2523.8122.7422.8322.57660,800
Jun 10, 202025.7525.7524.7524.7924.50549,200
Jun 09, 202025.4226.0025.0325.8925.59512,100
Jun 08, 202025.7526.1425.4525.9325.63624,800
Jun 05, 202025.0025.4824.7825.4125.12767,300
Jun 04, 202024.3124.5924.1524.5824.30453,700
Jun 03, 202024.4724.8424.3624.5224.24633,900
Jun 02, 202024.2824.2823.8424.0923.81568,100
Jun 01, 202023.7524.2223.4123.9623.68523,000
May 29, 202023.5424.0123.2523.7523.481,099,900
May 28, 202025.0025.0023.7023.9123.63528,100
May 27, 202024.6224.7524.2224.7124.43553,700
May 26, 202023.6724.5923.6724.1023.82914,800
May 22, 202023.2923.3922.8423.2923.02838,000
May 21, 202022.5723.6422.5723.1622.891,072,200
May 20, 202022.0122.6622.0122.4922.23608,500
May 19, 202022.6922.7621.9221.9321.68877,200
May 18, 202022.2023.0422.0822.7022.44925,900
May 15, 202021.6521.6821.1521.2621.01952,500
May 14, 202021.0021.8220.2321.8121.561,363,200
May 13, 202023.0623.1821.3621.7121.46768,300
May 12, 202025.4425.4423.0723.1222.85677,500
May 11, 202024.6925.5224.4825.4925.201,134,500
May 08, 202024.4925.2224.2125.1824.89876,900
May 07, 202024.5825.0323.8524.0123.733,677,900
May 06, 202023.9324.9923.9324.1723.891,011,500
May 05, 202024.0524.2423.5923.6623.39826,900
May 04, 202022.9823.6122.8123.2622.99989,000
May 01, 202023.2523.2922.6323.1722.901,026,500
Apr 30, 202025.5526.0923.2724.0323.75868,000
Apr 29, 202026.3326.6125.9726.0625.76710,900
Apr 28, 202025.6026.0924.9025.7025.40356,700
Apr 27, 202023.9524.9723.9524.8724.58326,900
Apr 24, 202023.8723.9823.4723.7623.49735,200
Apr 23, 202023.8324.2523.4123.6523.38487,800
Apr 22, 202024.0024.0023.1823.7023.43423,000
Apr 21, 202022.6223.4722.5723.2723.00890,900
Apr 20, 202024.0024.2323.0023.2322.96894,700
Apr 17, 202024.7425.0923.9824.4224.14532,000
Apr 16, 202024.0424.2623.2223.8223.55854,800
Apr 15, 202023.4924.1423.3023.8723.59450,700
Apr 14, 202025.3125.6624.2624.7424.45788,500
Apr 13, 202025.9626.1424.0724.5724.29801,700
Apr 09, 202026.5527.6325.8126.1425.84880,000
Apr 08, 202024.1826.0323.5925.8225.52715,000
Apr 07, 202023.7824.9823.7823.9023.621,093,300
Apr 06, 202023.1123.4322.1423.1322.861,040,200
Apr 03, 202022.1022.5221.8622.1521.89589,500
Apr 02, 202021.6022.6821.4222.3122.05761,000
Apr 01, 202022.0822.4521.5221.9721.72644,700
Mar 31, 202023.2623.6122.6223.5523.28827,200
Mar 30, 202022.0323.3721.6923.2622.99634,500
Mar 27, 202022.1522.8821.5421.8521.60630,300
Mar 26, 202021.9923.0621.3722.2922.031,283,100
Mar 25, 202021.3823.0821.3121.9521.701,307,000
Mar 24, 202020.1221.4719.7421.3721.12705,700
Mar 23, 202019.9620.1818.0119.0918.871,016,300
Mar 20, 202021.9422.2619.7420.1319.901,334,700
Mar 19, 202019.5322.4019.2521.8421.59943,200
Mar 18, 202019.6721.0815.9619.3719.151,394,700
Mar 17, 202019.1220.9917.2120.9720.731,072,600
Mar 16, 202022.0022.0418.7118.7118.491,180,600
Mar 16, 20200.27 Dividend
Mar 13, 202019.6523.2119.0123.2122.681,282,100
Mar 12, 202021.3221.4418.7218.7518.321,136,300
Mar 11, 202024.4324.4322.4722.6422.12824,200
Mar 10, 202025.0725.2623.5825.0324.45923,000
Mar 09, 202024.7325.0123.2624.4723.91983,100
Mar 06, 202025.7726.1425.2326.0525.45733,200
Mar 05, 202026.7726.8825.9326.4625.85755,200
Mar 04, 202026.7327.5126.6527.2826.65579,600
Mar 03, 202027.0827.7226.4126.4425.83752,900
Mar 02, 202026.6227.2426.3027.0026.381,050,100
Feb 28, 202025.8626.6425.2726.5325.921,920,400
Feb 27, 202026.1627.2025.5626.4425.831,131,300
Feb 26, 202027.1827.4926.5826.6025.99595,400
Feb 25, 202028.6228.6827.1427.1526.52511,500
Feb 24, 202029.2229.3428.6128.6327.97655,600
Feb 21, 202029.5429.7229.2729.7229.042,730,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...