Advertisement
U.S. markets closed

Rayonier Inc. (RYN)

NYSE - NYSE Delayed Price. Currency in USD
33.24-0.17 (-0.51%)
At close: 04:00PM EDT
33.24 0.00 (0.00%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.5033.6833.0933.2433.24699,400
Mar 27, 202433.5333.6833.2033.4133.41664,600
Mar 26, 202433.4133.6133.1733.2133.21624,300
Mar 25, 202433.3033.5733.1633.2233.22307,900
Mar 22, 202433.1833.2832.9033.1833.18703,900
Mar 21, 202433.2333.4333.0733.1333.13699,800
Mar 20, 202432.8833.3032.7833.0833.08434,200
Mar 19, 202432.8033.0932.6032.8932.891,104,200
Mar 18, 202433.0033.3032.8633.0433.04387,100
Mar 15, 202433.0433.4032.9833.0733.071,127,600
Mar 14, 202433.6933.7332.9933.3533.35397,200
Mar 13, 202434.2434.6033.5633.8333.83540,600
Mar 13, 20240.285 Dividend
Mar 12, 202434.7034.7834.2034.5634.28652,200
Mar 11, 202435.0135.1434.6834.8434.55356,200
Mar 08, 202434.8335.1834.7735.1134.82681,600
Mar 07, 202435.2135.2134.5534.6334.34472,000
Mar 06, 202435.0935.1534.8334.9734.68622,200
Mar 05, 202435.0435.2534.2034.8434.55848,700
Mar 04, 202434.6235.2934.4035.2034.91668,800
Mar 01, 202434.2434.7233.9834.5034.22847,100
Feb 29, 202433.9834.6233.7134.4334.15892,400
Feb 28, 202433.4534.4433.4533.6433.361,073,900
Feb 27, 202433.6533.7833.2533.7033.42622,100
Feb 26, 202433.2333.5232.8633.3733.09461,600
Feb 23, 202433.2233.6933.0533.4333.15429,400
Feb 22, 202433.3833.4833.0033.2232.95370,300
Feb 21, 202433.6233.7733.0833.2632.99629,200
Feb 20, 202433.2033.7633.2033.5333.25461,100
Feb 16, 202433.0833.7832.9733.5133.231,197,700
Feb 15, 202433.5033.6033.3133.5533.27443,700
Feb 14, 202432.8133.1532.5733.1132.84524,200
Feb 13, 202432.3032.8531.8732.6632.39550,600
Feb 12, 202433.0133.2732.7633.0632.79641,000
Feb 09, 202432.7332.9832.5932.9532.68295,600
Feb 08, 202432.7433.1332.7432.8732.60346,000
Feb 07, 202433.3233.3232.6432.8932.62483,000
Feb 06, 202432.7733.2632.5933.1432.87767,700
Feb 05, 202432.1132.9831.9332.6632.39772,900
Feb 02, 202431.8432.5431.7232.5332.261,733,700
Feb 01, 202430.7132.5030.5332.3732.101,525,200
Jan 31, 202430.9131.1030.2530.3030.05709,100
Jan 30, 202430.7531.0030.6230.8630.61395,300
Jan 29, 202430.8131.0730.7230.9630.70805,000
Jan 26, 202430.9531.1130.7930.8930.64606,500
Jan 25, 202431.3831.4730.9030.9430.681,853,000
Jan 24, 202431.5331.5330.8630.9330.67974,400
Jan 23, 202431.8331.8331.0631.1930.931,045,400
Jan 22, 202431.6231.8131.4331.5931.33581,200
Jan 19, 202431.2731.4930.9631.4631.20549,100
Jan 18, 202431.0831.3730.8531.2530.99804,700
Jan 17, 202431.3131.4830.8631.0530.79533,100
Jan 16, 202431.6832.0531.6631.7231.46499,200
Jan 12, 202432.6232.8131.9032.0731.81350,800
Jan 11, 202432.2132.2831.8432.1731.90402,500
Jan 10, 202432.1432.3732.0032.1531.88376,700
Jan 09, 202432.1832.4432.0732.0831.82459,800
Jan 08, 202432.5932.9732.4832.5832.31653,300
Jan 05, 202432.3232.8932.2232.6932.42560,600
Jan 04, 202433.0633.2032.6232.6432.37802,200
Jan 03, 202433.3833.7433.0233.1432.87891,900
Jan 02, 202433.1534.0532.9634.0233.74596,800
Dec 29, 202333.4833.7133.2733.4133.13617,500
Dec 28, 202333.2233.6933.1533.6833.40634,700
Dec 28, 20230.2 Dividend
Dec 27, 202333.4233.5733.1933.4032.93436,100
Dec 26, 202333.0633.3032.8833.2832.81333,000
Dec 22, 202332.9333.1832.6232.9632.49308,100
Dec 21, 202332.8032.8032.2532.7532.29585,400
Dec 20, 202333.2533.3432.4632.5432.081,150,600
Dec 19, 202333.2933.7333.2733.3032.83496,000
Dec 18, 202333.4133.4132.9232.9732.50310,900
Dec 15, 202333.8834.2133.1033.2432.771,281,800
Dec 14, 202333.0134.1032.7034.0933.61806,400
Dec 14, 20230.285 Dividend
Dec 13, 202331.8533.1531.8532.7932.04744,300
Dec 12, 202332.0732.0831.6031.7831.06551,300
Dec 11, 202331.3132.1231.3032.1231.39719,800
Dec 08, 202330.8731.5130.7831.4230.71562,400
Dec 07, 202330.6630.9630.3630.8730.17365,700
Dec 06, 202331.1631.2230.5130.5829.88469,500
Dec 05, 202331.1631.3530.7730.8930.19568,900
Dec 04, 202331.3131.5631.0931.3730.66451,800
Dec 01, 202330.7331.4830.6831.4430.72496,400
Nov 30, 202330.9331.1330.5530.6829.98680,200
Nov 29, 202330.9831.0530.6630.9130.21642,700
Nov 28, 202330.8430.8730.5330.7530.05372,200
Nov 27, 202330.8531.0430.6830.9030.20422,300
Nov 24, 202331.0731.2230.8731.0330.32187,800
Nov 22, 202331.0931.3030.9731.0930.38456,600
Nov 21, 202330.4830.8530.1430.7830.08509,000
Nov 20, 202330.9731.3430.6030.6429.941,151,700
Nov 17, 202331.0031.0230.8030.8830.18543,600
Nov 16, 202330.3830.8330.1430.8030.10496,400
Nov 15, 202329.9730.5629.9730.4229.73548,100
Nov 14, 202329.1730.1628.9430.0129.33567,500
Nov 13, 202328.2628.5128.2028.3027.66306,300
Nov 10, 202328.4728.6328.0728.5227.87393,800
Nov 09, 202328.8028.8028.1028.2327.59428,200
Nov 08, 202329.1629.2628.4828.5327.88657,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...