Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
25.24
+0.18 (0.72%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.20 | 25.58 | 25.15 | 25.28 | 25.28 | 0.88% | 770,739 |
| Apr 16, 2025 | 25.07 | 25.27 | 24.85 | 25.06 | 25.06 | 0.40% | 916,105 |
| Apr 15, 2025 | 24.91 | 25.33 | 24.84 | 24.96 | 24.96 | -0.08% | 779,001 |
| Apr 14, 2025 | 24.85 | 25.21 | 24.78 | 24.98 | 24.98 | 1.59% | 806,567 |
| Apr 11, 2025 | 24.09 | 24.63 | 23.74 | 24.59 | 24.59 | 1.44% | 1,205,242 |
| Apr 10, 2025 | 24.40 | 24.74 | 23.68 | 24.24 | 24.24 | -1.54% | 1,214,165 |
| Apr 9, 2025 | 23.00 | 24.78 | 22.80 | 24.62 | 24.62 | 4.63% | 1,490,988 |
| Apr 8, 2025 | 24.92 | 24.92 | 23.25 | 23.53 | 23.53 | -2.73% | 1,670,090 |
| Apr 7, 2025 | 24.51 | 24.69 | 23.53 | 24.19 | 24.19 | -3.39% | 3,581,046 |
| Apr 4, 2025 | 26.59 | 26.62 | 25.01 | 25.04 | 25.04 | -6.95% | 1,812,421 |
| Apr 3, 2025 | 27.86 | 28.14 | 26.85 | 26.91 | 26.91 | -3.86% | 1,054,440 |
| Apr 2, 2025 | 28.00 | 28.09 | 27.81 | 27.99 | 27.99 | -0.11% | 547,822 |
| Apr 1, 2025 | 27.97 | 28.04 | 27.66 | 28.02 | 28.02 | 0.50% | 947,911 |
| Mar 31, 2025 | 27.77 | 28.09 | 27.75 | 27.88 | 27.88 | 0.18% | 1,096,946 |
| Mar 28, 2025 | 27.90 | 28.04 | 27.57 | 27.83 | 27.83 | -0.07% | 742,710 |
| Mar 27, 2025 | 27.72 | 28.05 | 27.54 | 27.85 | 27.85 | 0.61% | 880,121 |
| Mar 26, 2025 | 27.49 | 27.80 | 27.40 | 27.68 | 27.68 | 0.76% | 950,953 |
| Mar 25, 2025 | 27.78 | 27.96 | 27.10 | 27.47 | 27.47 | -1.33% | 973,776 |
| Mar 24, 2025 | 27.50 | 27.96 | 27.34 | 27.84 | 27.84 | 0.94% | 929,070 |
| Mar 21, 2025 | 28.03 | 28.15 | 27.49 | 27.58 | 27.58 | -2.34% | 3,015,764 |
| Mar 20, 2025 | 28.05 | 28.31 | 28.00 | 28.24 | 28.24 | 0.46% | 792,272 |
| Mar 19, 2025 | 28.00 | 28.19 | 27.72 | 28.11 | 28.11 | 0.18% | 1,090,004 |
| Mar 18, 2025 | 27.88 | 28.19 | 27.65 | 28.06 | 28.06 | 0.75% | 1,095,060 |
| Mar 17, 2025 | 27.63 | 28.17 | 27.53 | 27.85 | 27.85 | -0.32% | 1,175,795 |
| Mar 14, 2025 | 27.49 | 28.02 | 27.46 | 27.94 | 27.67 | 2.46% | 867,269 |
| Mar 13, 2025 | 27.16 | 27.51 | 27.03 | 27.27 | 27.01 | 0.18% | 943,283 |
| Mar 12, 2025 | 27.55 | 27.73 | 26.87 | 27.22 | 26.96 | -0.33% | 1,979,407 |
| Mar 11, 2025 | 27.46 | 27.82 | 27.08 | 27.31 | 27.05 | 0.44% | 1,213,465 |
| Mar 10, 2025 | 27.41 | 27.96 | 27.18 | 27.19 | 26.93 | -0.37% | 1,348,930 |
| Mar 7, 2025 | 26.96 | 27.38 | 26.96 | 27.29 | 27.03 | 1.49% | 1,002,207 |
| Mar 6, 2025 | 27.07 | 27.28 | 26.60 | 26.89 | 26.63 | -1.61% | 849,070 |
| Mar 5, 2025 | 26.84 | 27.49 | 26.75 | 27.33 | 27.07 | 1.33% | 1,468,409 |
| Mar 4, 2025 | 27.20 | 27.39 | 26.95 | 26.97 | 26.71 | -0.81% | 1,139,838 |
| Mar 3, 2025 | 26.45 | 27.20 | 26.28 | 27.19 | 26.93 | 2.64% | 1,011,878 |
| Feb 28, 2025 | 26.65 | 26.87 | 26.32 | 26.49 | 26.23 | -0.08% | 1,856,798 |
| Feb 27, 2025 | 26.05 | 26.63 | 26.00 | 26.51 | 26.25 | 1.38% | 928,266 |
| Feb 26, 2025 | 26.31 | 26.52 | 26.07 | 26.15 | 25.90 | -0.61% | 993,605 |
| Feb 25, 2025 | 26.23 | 26.43 | 25.92 | 26.31 | 26.06 | 0.84% | 1,134,709 |
| Feb 24, 2025 | 25.89 | 26.32 | 25.84 | 26.09 | 25.84 | 0.73% | 865,836 |
| Feb 21, 2025 | 26.25 | 26.25 | 25.84 | 25.90 | 25.65 | -0.92% | 1,056,284 |
| Feb 20, 2025 | 25.72 | 26.15 | 25.58 | 26.14 | 25.89 | 1.55% | 787,949 |
| Feb 19, 2025 | 25.84 | 26.07 | 25.64 | 25.74 | 25.49 | -1.00% | 901,943 |
| Feb 18, 2025 | 25.38 | 26.03 | 25.22 | 26.00 | 25.75 | 2.48% | 891,465 |
| Feb 14, 2025 | 25.67 | 25.86 | 25.24 | 25.37 | 25.12 | -0.39% | 1,547,159 |
| Feb 13, 2025 | 25.32 | 25.48 | 25.26 | 25.47 | 25.22 | 0.59% | 884,891 |
| Feb 12, 2025 | 25.10 | 25.57 | 25.10 | 25.32 | 25.08 | -0.74% | 1,698,911 |
| Feb 11, 2025 | 25.59 | 25.71 | 25.11 | 25.51 | 25.26 | -0.70% | 4,406,234 |
| Feb 10, 2025 | 26.35 | 26.42 | 25.60 | 25.69 | 25.44 | -2.02% | 2,676,395 |
| Feb 7, 2025 | 26.22 | 26.50 | 26.02 | 26.22 | 25.97 | -0.49% | 1,214,049 |
| Feb 6, 2025 | 26.85 | 27.11 | 26.20 | 26.35 | 26.10 | 2.41% | 1,464,433 |