RYN - Rayonier Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201926.9026.9026.5626.5626.56431,866
Aug 19, 201927.1927.2726.3226.9226.92493,900
Aug 16, 201926.8227.2726.3227.0427.041,055,000
Aug 15, 201926.3726.9226.3226.8526.85674,300
Aug 14, 201926.3726.5826.1726.1826.18686,700
Aug 13, 201926.1527.0026.1126.6126.61589,900
Aug 12, 201925.9626.3525.9626.2926.29697,800
Aug 09, 201926.8127.0825.9226.0626.06732,500
Aug 08, 201927.6427.8125.8327.0027.001,570,600
Aug 07, 201928.2728.4727.9128.2528.25470,200
Aug 06, 201928.1128.3727.7728.2928.29490,900
Aug 05, 201928.1128.1827.6828.0328.03373,300
Aug 02, 201928.6228.7928.2928.4328.43308,900
Aug 01, 201929.1229.1628.6528.6828.68552,700
Jul 31, 201929.4629.4928.8929.0429.04647,400
Jul 30, 201929.1429.4328.8629.4029.40344,300
Jul 29, 201929.0629.6728.9329.1329.13662,900
Jul 26, 201929.0229.2728.7229.0829.08660,800
Jul 25, 201929.4529.5328.9128.9528.95310,800
Jul 24, 201929.3429.6229.2129.4329.43289,400
Jul 23, 201929.4329.6329.2529.4729.47354,900
Jul 22, 201929.4629.5829.3029.4029.40380,900
Jul 19, 201929.2629.7929.2629.4229.42478,100
Jul 18, 201929.2929.3528.9829.2229.22485,200
Jul 17, 201929.5129.5629.0929.3529.35481,500
Jul 16, 201929.3829.6629.3029.5229.52361,800
Jul 15, 201929.7229.7229.3929.4929.49389,100
Jul 12, 201929.7829.9229.4229.6529.65514,000
Jul 11, 201930.2030.4029.6529.8429.84760,300
Jul 10, 201930.4630.4630.0130.2930.29637,800
Jul 09, 201930.6330.6730.0030.2530.25426,600
Jul 08, 201931.2231.2430.6730.7230.72688,700
Jul 05, 201931.1531.3530.7531.2331.23290,000
Jul 03, 201931.0431.3531.0131.3331.33183,000
Jul 02, 201930.6430.9630.3530.9030.90458,000
Jul 01, 201930.7130.7130.1630.5230.52317,500
Jun 28, 201930.0130.5930.0030.3030.30704,800
Jun 27, 201929.6630.1829.6529.9729.97455,800
Jun 26, 201930.0930.3629.4229.4829.48695,100
Jun 25, 201930.2330.5329.9930.0230.02523,900
Jun 24, 201930.8430.8430.2530.2630.26403,800
Jun 21, 201931.0231.0530.6030.6930.69692,600
Jun 20, 201931.0031.3930.8831.1831.18504,800
Jun 19, 201930.8330.9930.4830.6930.69412,800
Jun 18, 201930.8931.1030.7130.8630.86346,700
Jun 17, 201930.4830.7030.3430.6430.64402,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...