Quantcast

Rayonier Inc. REIT Common Stock Historical Stock Prices

RYN 
$32.08
*  
0.24
0.75%
Get RYN Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading RYN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RYN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.88 32.30 31.88 32.08 502,144
04/24/2019 31.88 32.3 31.88 32.08 502,444
04/23/2019 31.44 32 31.31 31.84 413,315
04/22/2019 31.7 31.82 31.05 31.33 508,747
04/18/2019 31.61 31.96 31.4 31.78 614,800
04/17/2019 31.89 31.95 31.53 31.53 724,525
04/16/2019 32.04 32.13 31.53 31.79 527,648
04/15/2019 32.12 32.25 31.88 31.99 319,200
04/12/2019 31.86 32.17 31.64 32.04 554,168
04/11/2019 31.92 32.17 31.83 31.86 455,727
04/10/2019 31.63 31.97 31.5837 31.89 505,151
04/09/2019 32.01 32.09 31.42 31.47 492,179
04/08/2019 32 32.16 31.86 32 449,480
04/05/2019 31.83 32.33 31.81 32.07 735,537
04/04/2019 31.79 31.94 31.5 31.94 489,947
04/03/2019 31.45 31.97 31.305 31.73 693,646
04/02/2019 31.76 31.97 31.22 31.41 977,810
04/01/2019 31.52 31.76 31.1528 31.74 725,250
03/29/2019 31.65 31.8 31.33 31.52 1,358,880
03/28/2019 30.39 31.63 30.26 31.53 1,062,335
03/27/2019 29.99 30.53 29.905 30.31 906,593
03/26/2019 30.1 30.27 29.795 29.99 866,047
03/25/2019 29.8 30.16 29.56 30.06 845,104
03/22/2019 29.96 30.17 29.82 29.9 534,140
03/21/2019 29.19 30.04 29.11 30.02 537,320
03/20/2019 29.35 29.53 29.04 29.32 531,941
03/19/2019 29.06 29.46 29.06 29.31 395,663
03/18/2019 29.39 29.45 28.995 29.12 436,249
03/15/2019 29.6 29.62 29.23 29.31 919,846
03/14/2019 29.63 29.66 29.34 29.54 379,234
03/13/2019 29.74 29.9 29.59 29.85 615,257
03/12/2019 29.97 30.05 29.62 29.71 346,458
03/11/2019 28.96 29.87 28.96 29.85 567,500
03/08/2019 28.81 28.95 28.6 28.8 1,094,571
03/07/2019 29.37 29.37 28.825 28.89 665,128
03/06/2019 29.65 29.65 29.24 29.26 780,654
03/05/2019 29.7 29.75 29.45 29.6 647,780
03/04/2019 29.94 29.97 29.21 29.75 803,097
03/01/2019 29.51 29.92 29.4 29.82 1,229,765
02/28/2019 29.47 29.72 29.19 29.47 946,481
02/27/2019 29.19 29.58 29.14 29.41 369,960
02/26/2019 29.61 29.64 29.17 29.36 418,278
02/25/2019 29.49 29.71 29.42 29.57 435,169
02/22/2019 29.33 29.62 29.31 29.45 297,272
02/21/2019 29.26 29.37 29.005 29.23 301,408
02/20/2019 28.98 29.52 28.87 29.38 568,034
02/19/2019 28.55 29.13 28.55 28.94 479,991
02/15/2019 28.52 28.74 28.36 28.62 613,886
02/14/2019 28.65 28.71 28.33 28.38 629,357
02/13/2019 28.78 29.02 28.59 28.63 481,124
02/12/2019 28.53 28.89 28.4 28.82 731,161
02/11/2019 28.53 28.95 28.43 28.49 723,080
02/08/2019 29.1 29.27 28.39 28.55 748,472
02/07/2019 27.41 29.18 26.79 28.98 1,698,344
02/06/2019 30.59 30.6289 30.17 30.25 1,047,619
02/05/2019 30.72 30.87 30.32 30.64 744,081
02/04/2019 30.72 30.72 30.155 30.66 449,853
02/01/2019 30.43 30.76 30.2 30.64 593,353
01/31/2019 30.03 30.67 29.78 30.44 585,927
01/30/2019 30.14 30.28 29.94 30.01 371,872
01/29/2019 30.09 30.26 29.96 30.16 276,748
01/28/2019 29.65 30.13 29.61 30.06 264,515
01/25/2019 29.75 30.14 29.71 29.8 515,100
01/24/2019 28.89 29.6 28.89 29.59 622,699
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio