Rayonier Inc. RYN
NYSE · United States · Finance
$18.22-0.14 (-0.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.22 | -0.76% | $18.32 | $18.37 | $17.91 | 3.52M |
| 2026-09-30 | $18.36 | -1.18% | $18.72 | $18.81 | $18.36 | 5.17M |
| 2026-09-29 | $18.58 | -1.12% | $18.70 | $19.03 | $18.54 | 3.90M |
| 2026-09-28 | $18.79 | -0.48% | $18.84 | $18.92 | $18.51 | 3.77M |
| 2026-09-25 | $18.88 | -0.94% | $19.03 | $19.15 | $18.87 | 3.98M |
| 2026-09-24 | $19.06 | -4.03% | $19.87 | $19.98 | $19.06 | 5.19M |
| 2026-09-23 | $19.86 | -1.88% | $20.13 | $20.29 | $19.83 | 2.86M |
| 2026-09-22 | $20.24 | +1.05% | $20.23 | $20.34 | $20.10 | 3.34M |
| 2026-09-21 | $20.03 | -0.55% | $20.21 | $20.25 | $19.96 | 3.34M |
| 2026-09-18 | $20.14 | +0.70% | $19.91 | $20.21 | $19.78 | 4.44M |
| 2026-09-17 | $20.00 | -0.20% | $20.25 | $20.25 | $19.93 | 2.79M |
| 2026-09-16 | $20.04 | -1.86% | $20.22 | $20.47 | $19.87 | 2.77M |
| 2026-09-15 | $20.42 | +0.84% | $20.22 | $20.51 | $20.06 | 4.41M |
| 2026-09-14 | $20.25 | +0.15% | $20.13 | $20.39 | $20.06 | 3.49M |
| 2026-09-11 | $20.22 | -0.30% | $20.45 | $20.49 | $20.22 | 3.32M |
| 2026-09-10 | $20.28 | -0.88% | $20.48 | $20.49 | $20.00 | 3.42M |
| 2026-09-09 | $20.46 | +0.10% | $20.45 | $20.55 | $20.26 | 3.02M |
| 2026-09-08 | $20.44 | -0.10% | $20.35 | $20.51 | $20.21 | 2.75M |
| 2026-09-04 | $20.46 | +0.69% | $20.22 | $20.82 | $20.18 | 3.41M |
| 2026-09-03 | $20.32 | +0.44% | $20.36 | $20.61 | $20.23 | 4.41M |
| 2026-09-02 | $20.23 | -2.79% | $20.92 | $20.92 | $20.17 | 6.03M |
| 2026-09-01 | $20.81 | +1.51% | $20.43 | $20.90 | $20.29 | 5.71M |
| 2026-08-31 | $20.50 | +0.59% | $20.48 | $20.58 | $20.23 | 5.47M |
| 2026-08-28 | $20.38 | -1.21% | $20.75 | $20.87 | $20.18 | 3.26M |
| 2026-08-27 | $20.63 | -0.91% | $20.80 | $20.87 | $20.54 | 2.65M |
| 2026-08-26 | $20.82 | -2.02% | $21.25 | $21.33 | $20.82 | 1.93M |
| 2026-08-25 | $21.25 | +0.14% | $21.10 | $21.29 | $20.98 | 2.57M |
| 2026-08-24 | $21.22 | +0.09% | $21.25 | $21.46 | $21.07 | 2.64M |
| 2026-08-21 | $21.20 | -0.38% | $21.42 | $21.42 | $21.08 | 3.75M |
| 2026-08-20 | $21.28 | -0.88% | $21.40 | $21.68 | $21.28 | 2.55M |
| 2026-08-19 | $21.47 | +3.37% | $20.95 | $21.47 | $20.95 | 3.84M |
| 2026-08-18 | $20.77 | -2.99% | $21.50 | $21.65 | $20.71 | 3.19M |
| 2026-08-17 | $21.41 | -0.74% | $21.52 | $21.52 | $21.26 | 2.68M |
| 2026-08-14 | $21.57 | -0.87% | $21.75 | $21.92 | $21.48 | 2.27M |
| 2026-08-13 | $21.76 | +1.16% | $21.57 | $21.78 | $21.57 | 2.64M |
| 2026-08-12 | $21.51 | +0.28% | $21.37 | $21.53 | $21.13 | 2.85M |
| 2026-08-11 | $21.45 | -1.11% | $21.60 | $21.68 | $21.36 | 2.53M |
| 2026-08-10 | $21.69 | -0.46% | $21.82 | $21.85 | $21.30 | 3.36M |
| 2026-08-07 | $21.79 | +1.68% | $21.54 | $21.85 | $21.38 | 2.69M |
| 2026-08-06 | $21.43 | -2.68% | $22.07 | $22.58 | $21.35 | 3.78M |
| 2026-08-05 | $22.02 | +0.41% | $22.00 | $22.02 | $21.64 | 4.28M |
| 2026-08-04 | $21.93 | +1.81% | $21.36 | $21.95 | $21.26 | 6.14M |
| 2026-08-03 | $21.54 | -1.10% | $21.98 | $22.12 | $21.45 | 2.67M |
| 2026-07-31 | $21.78 | +1.82% | $21.48 | $21.85 | $21.39 | 2.23M |
| 2026-07-30 | $21.39 | -3.56% | $22.15 | $22.19 | $21.09 | 2.08M |
| 2026-07-29 | $22.18 | +0.41% | $22.10 | $22.21 | $21.81 | 2.70M |
| 2026-07-28 | $22.09 | +1.89% | $21.87 | $22.31 | $21.87 | 2.44M |
| 2026-07-27 | $21.68 | +0.46% | $21.57 | $21.93 | $21.57 | 1.56M |
| 2026-07-24 | $21.58 | +1.27% | $21.33 | $21.66 | $21.32 | 1.70M |
| 2026-07-23 | $21.31 | -1.02% | $21.33 | $21.54 | $21.15 | 1.93M |
| 2026-07-22 | $21.53 | +1.32% | $21.39 | $21.67 | $21.25 | 1.86M |
| 2026-07-21 | $21.25 | -0.05% | $21.25 | $21.45 | $20.96 | 2.68M |
| 2026-07-20 | $21.26 | -2.48% | $21.75 | $21.83 | $21.13 | 2.33M |
| 2026-07-17 | $21.80 | -1.58% | $22.23 | $22.54 | $21.51 | 2.53M |
| 2026-07-16 | $22.15 | +1.56% | $21.83 | $22.51 | $21.83 | 3.33M |
| 2026-07-15 | $21.81 | +0.41% | $21.75 | $22.16 | $21.75 | 2.86M |
| 2026-07-14 | $21.72 | +1.26% | $21.48 | $21.76 | $21.45 | 1.33M |
| 2026-07-13 | $21.45 | +0.85% | $21.29 | $21.53 | $21.18 | 1.84M |
| 2026-07-10 | $21.27 | +1.77% | $21.11 | $21.52 | $21.10 | 1.42M |
| 2026-07-09 | $20.90 | -0.38% | $21.08 | $21.29 | $20.90 | 1.97M |
| 2026-07-08 | $20.98 | -3.89% | $21.77 | $21.77 | $20.98 | 2.40M |
| 2026-07-07 | $21.83 | +1.06% | $21.73 | $21.99 | $21.57 | 2.25M |
| 2026-07-06 | $21.60 | +0.51% | $21.48 | $21.62 | $21.26 | 1.55M |
| 2026-07-02 | $21.49 | +0.94% | $21.46 | $21.61 | $21.25 | 1.82M |
| 2026-07-01 | $21.29 | +0.05% | $21.28 | $21.48 | $21.20 | 2.33M |
| 2026-06-30 | $21.28 | -1.75% | $21.57 | $21.65 | $20.97 | 3.17M |
| 2026-06-29 | $21.66 | -1.14% | $21.82 | $21.92 | $21.14 | 3.26M |
| 2026-06-26 | $21.91 | +0.14% | $21.90 | $22.05 | $21.64 | 3.78M |
| 2026-06-25 | $21.88 | +0.92% | $21.68 | $21.97 | $21.46 | 2.41M |
| 2026-06-24 | $21.68 | +2.41% | $21.30 | $21.90 | $21.29 | 2.97M |
| 2026-06-23 | $21.17 | +1.24% | $20.90 | $21.21 | $20.72 | 2.83M |
| 2026-06-22 | $20.91 | -0.33% | $20.94 | $21.30 | $20.84 | 3.30M |
| 2026-06-18 | $20.98 | +1.21% | $20.92 | $21.24 | $20.86 | 3.73M |
| 2026-06-17 | $20.73 | -2.77% | $21.26 | $21.59 | $20.70 | 2.74M |
| 2026-06-16 | $21.32 | -1.02% | $21.30 | $21.68 | $21.17 | 2.73M |
| 2026-06-15 | $21.54 | -1.73% | $21.99 | $22.22 | $21.53 | 2.64M |
| 2026-06-12 | $21.92 | +5.08% | $21.01 | $21.92 | $21.00 | 2.82M |
| 2026-06-11 | $20.86 | +0.82% | $20.80 | $20.91 | $20.42 | 2.56M |
| 2026-06-10 | $20.69 | -1.38% | $21.04 | $21.21 | $20.69 | 2.20M |
| 2026-06-09 | $20.98 | +0.96% | $21.00 | $21.24 | $20.97 | 2.39M |
| 2026-06-08 | $20.78 | -0.91% | $21.09 | $21.12 | $20.77 | 2.00M |
| 2026-06-05 | $20.97 | -0.24% | $21.00 | $21.27 | $20.86 | 2.33M |
| 2026-06-04 | $21.02 | +0.43% | $21.21 | $21.41 | $20.81 | 2.47M |
| 2026-06-03 | $20.93 | +0.14% | $20.85 | $21.25 | $20.80 | 2.07M |
| 2026-06-02 | $20.90 | +1.75% | $20.63 | $21.17 | $20.60 | 2.23M |
| 2026-06-01 | $20.54 | -1.68% | $20.80 | $20.96 | $20.44 | 2.71M |
| 2026-05-29 | $20.89 | -1.04% | $21.00 | $21.16 | $20.88 | 5.16M |
| 2026-05-28 | $21.11 | +1.73% | $20.90 | $21.17 | $20.70 | 2.86M |
| 2026-05-27 | $20.75 | +1.17% | $20.60 | $21.01 | $20.55 | 2.12M |
| 2026-05-26 | $20.51 | +0.74% | $20.33 | $20.62 | $20.33 | 2.16M |