Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rayonier Inc. (RYN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.47-0.26 (-0.82%)
At close: 04:00PM EDT
31.74 +0.27 (+0.86%)
After hours: 06:49PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202231.4431.5830.8231.4731.47654,200
Sep 22, 202231.7532.0031.3031.7331.73609,700
Sep 21, 202232.3532.6131.7431.7431.74508,000
Sep 20, 202233.2133.2131.7432.0732.07689,700
Sep 19, 202232.5033.5932.4633.5533.55463,300
Sep 16, 202232.8532.8532.3932.7732.771,266,400
Sep 15, 202234.3634.5433.0333.0633.06498,600
Sep 15, 20220.285 Dividend
Sep 14, 202234.5534.7833.7434.5734.28669,600
Sep 13, 202235.4835.6334.7334.8334.54527,800
Sep 12, 202235.9536.8435.9536.2235.92516,200
Sep 09, 202235.0435.9534.7035.8635.56731,800
Sep 08, 202234.9635.2034.2634.9934.70897,700
Sep 07, 202235.0235.3934.9135.1934.90517,900
Sep 06, 202235.2635.5134.8035.1334.84344,400
Sep 02, 202235.8636.0235.0335.1234.83435,300
Sep 01, 202235.4135.6035.1635.5835.29349,700
Aug 31, 202235.8236.2535.3635.5235.23742,800
Aug 30, 202236.2936.2935.6535.7935.49370,500
Aug 29, 202236.3036.6836.2036.2835.98359,800
Aug 26, 202237.8037.8136.5736.6736.37233,900
Aug 25, 202237.2437.9437.0237.9237.61240,700
Aug 24, 202236.7837.1536.7037.0836.77369,400
Aug 23, 202236.5936.8536.3536.7036.40251,600
Aug 22, 202237.0637.1136.5236.5736.27363,900
Aug 19, 202237.9637.9637.5337.7237.41335,400
Aug 18, 202237.8038.2337.7238.0437.73222,300
Aug 17, 202237.7037.9737.3937.7837.47261,800
Aug 16, 202237.8938.2437.7037.8737.56295,800
Aug 15, 202237.7737.9737.4037.9637.65346,900
Aug 12, 202237.8037.9737.2537.7737.46309,200
Aug 11, 202237.2237.7136.8837.4037.09504,200
Aug 10, 202236.3036.9736.3036.9536.65424,100
Aug 09, 202236.1636.4235.7635.9335.63813,100
Aug 08, 202236.6536.9736.2236.2735.97418,800
Aug 05, 202235.7136.4935.7136.4736.17383,700
Aug 04, 202237.5537.6435.2636.2035.90751,800
Aug 03, 202237.7538.0237.2537.7637.45527,400
Aug 02, 202238.0438.3137.7737.7737.46677,500
Aug 01, 202237.5138.4737.4138.2737.95395,900
Jul 29, 202237.5338.1137.3837.7537.44517,400
Jul 28, 202236.8837.5336.8837.4637.15332,300
Jul 27, 202236.3936.7436.1836.6736.37575,000
Jul 26, 202236.6036.7136.0536.3936.09465,400
Jul 25, 202236.5236.8436.1836.6236.32632,500
Jul 22, 202236.7737.0036.2336.5636.26560,700
Jul 21, 202236.4237.1436.1437.1236.81603,800
Jul 20, 202235.4336.2435.0136.2035.90986,400
Jul 19, 202234.7835.7134.5135.4335.141,730,100
Jul 18, 202234.7035.0834.2434.4134.13389,600
Jul 15, 202234.5834.8634.0734.4534.17653,700
Jul 14, 202235.1235.3334.2734.3834.10480,600
Jul 13, 202235.6036.2835.4235.8535.55909,500
Jul 12, 202236.4436.7235.7535.7935.49588,100
Jul 11, 202237.4237.6236.6236.6836.38366,700
Jul 08, 202237.1837.7837.0837.5137.20440,500
Jul 07, 202237.7137.9837.3137.3537.04680,300
Jul 06, 202237.7937.9836.9637.3937.08685,500
Jul 05, 202237.3237.6836.9437.6837.37541,900
Jul 01, 202237.1937.8737.1937.8037.49482,800
Jun 30, 202236.9037.9636.6837.3837.07406,900
Jun 29, 202237.2437.4236.9037.2136.90399,500
Jun 28, 202238.2338.5837.2037.2336.92766,900
Jun 27, 202238.4338.5837.8437.9237.61571,200
Jun 24, 202237.3338.6237.1338.4138.09721,500
Jun 23, 202236.7937.1936.5337.0536.74432,000
Jun 22, 202236.3537.2236.3536.6636.36669,000
Jun 21, 202236.3437.4336.3436.9036.60642,400
Jun 17, 202236.2837.0135.8236.1535.851,137,200
Jun 16, 202236.6936.8436.0836.2235.92639,600
Jun 15, 202237.1337.9736.7037.4537.14639,400
Jun 15, 20220.285 Dividend
Jun 14, 202236.9037.5536.7837.3536.76687,400
Jun 13, 202237.6438.2136.7836.9736.39556,300
Jun 10, 202239.3539.6038.8438.8638.25514,800
Jun 09, 202240.2640.4439.7039.7539.12565,300
Jun 08, 202241.2541.4440.3440.4039.76352,600
Jun 07, 202241.1341.4340.4541.3640.71505,300
Jun 06, 202241.4241.8741.1841.3540.70666,700
Jun 03, 202241.4041.7040.8740.9540.30551,300
Jun 02, 202241.3442.0541.0341.6240.96384,400
Jun 01, 202241.1141.4240.1341.3140.66461,600
May 31, 202241.6541.7940.8941.2240.57927,400
May 27, 202240.8041.8140.6441.8041.14311,700
May 26, 202240.5640.9840.3540.7340.09393,300
May 25, 202239.6440.5539.6240.2739.63366,000
May 24, 202239.1939.8438.6439.7739.14542,900
May 23, 202238.8939.5838.6039.3038.68413,500
May 20, 202238.7738.9038.0938.6037.99699,900
May 19, 202237.7338.7837.7338.2337.63778,300
May 18, 202238.5238.5737.6137.8937.29855,500
May 17, 202237.8938.7237.4638.7238.11600,600
May 16, 202237.7337.8837.0237.4636.87551,300
May 13, 202236.6737.7636.3537.6637.06770,700
May 12, 202236.7136.9735.6736.2435.67878,000
May 11, 202237.0737.7236.7036.7636.18580,300
May 10, 202237.9738.1236.6337.0836.49792,100
May 09, 202238.5039.0837.6337.7737.17629,500
May 06, 202239.3439.4238.4039.0038.38967,900
May 05, 202243.0043.3439.3739.7439.11812,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement