Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
31.75
-0.01 (-0.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202432.2632.3931.5831.7631.76-1.52%563,360
Sep 24, 202431.8532.3531.8532.2532.251.07%568,049
Sep 23, 202431.9832.1031.6531.9131.910.13%571,284
Sep 20, 202431.7431.9731.4731.8731.870.31%2,185,933
Sep 19, 202431.9032.1431.7731.7731.770.60%517,803
Sep 18, 202431.8831.9331.2231.5831.58-0.38%529,236
Sep 17, 202431.6531.8931.5931.7031.700.35%447,670
Sep 16, 202431.8732.0231.5431.5931.59-1.37%453,059
Sep 13, 202431.7532.2331.5132.0331.741.71%628,796
Sep 12, 202430.6631.5930.6631.4931.212.11%633,789
Sep 11, 202430.5730.8530.1630.8430.56-488,179
Sep 10, 202430.3431.0530.1530.8430.561.92%409,514
Sep 9, 202430.6730.9630.0830.2629.99-1.59%414,851
Sep 6, 202430.6930.9830.4530.7530.480.39%345,352
Sep 5, 202430.9431.1130.5330.6330.36-0.62%344,645
Sep 4, 202430.9331.1830.6630.8230.54-0.16%445,883
Sep 3, 202430.6331.3830.6330.8730.590.19%514,156
Aug 30, 202430.7730.8530.5330.8130.540.55%743,325
Aug 29, 202430.3930.7830.3330.6430.370.59%515,295
Aug 28, 202430.3130.6330.2730.4630.190.69%919,787
Aug 27, 202430.2130.3830.0230.2529.98-0.75%836,629
Aug 26, 202430.6630.6630.2430.4830.21-367,337
Aug 23, 202429.2430.5529.0930.4830.214.85%892,650
Aug 22, 202429.3929.4528.9529.0728.81-1.02%456,748
Aug 21, 202429.4329.4929.1929.3729.11-0.31%447,658
Aug 20, 202429.6529.7429.3229.4629.20-0.74%311,151
Aug 19, 202429.3929.8329.3329.6829.420.92%414,723
Aug 16, 202429.2629.4429.0729.4129.150.34%430,829
Aug 15, 202429.1429.5628.9929.3129.051.07%573,610
Aug 14, 202429.1929.2628.8629.0028.74-0.68%452,204
Aug 13, 202429.1929.3729.0229.2028.940.83%421,991
Aug 12, 202429.3029.3028.7428.9628.70-1.63%601,047
Aug 9, 202429.3229.5228.9729.4429.180.31%591,968
Aug 8, 202428.7029.9628.7029.3529.09-4.08%969,377
Aug 7, 202431.0531.3930.5630.6030.33-1.07%685,792
Aug 6, 202430.4631.1130.3830.9330.651.31%781,052
Aug 5, 202430.7531.1130.4530.5330.26-2.08%1,019,284
Aug 2, 202430.6831.3430.5531.1830.901.43%1,844,686
Aug 1, 202430.5130.8530.2630.7430.471.35%664,813
Jul 31, 202430.1830.7430.1830.3330.060.26%560,792
Jul 30, 202429.9230.4029.7030.2529.981.51%413,159
Jul 29, 202429.8730.1629.6129.8029.53-0.50%405,131
Jul 26, 202429.6530.0329.5829.9529.681.70%533,611
Jul 25, 202429.3129.9029.1529.4529.190.48%539,419
Jul 24, 202429.2529.7629.1329.3129.050.55%418,510
Jul 23, 202429.5229.5228.8729.1528.89-1.25%546,040
Jul 22, 202429.3029.5529.0729.5229.260.82%367,073
Jul 19, 202429.5629.5629.2129.2829.02-1.21%368,723
Jul 18, 202429.4530.0529.4529.6429.380.14%629,839
Jul 17, 202428.9729.9928.9529.6029.342.07%830,184
Jul 16, 202429.1529.4128.7529.0028.740.14%2,713,457
Jul 15, 202428.8629.1228.6728.9628.700.45%595,281
Jul 12, 202428.0828.9527.6928.8328.573.07%1,356,089
Jul 11, 202428.3029.0327.9427.9727.720.11%1,691,981
Jul 10, 202427.6927.9727.4027.9427.690.90%474,139
Jul 9, 202427.7127.8427.4727.6927.44-0.40%733,803
Jul 8, 202427.8928.0027.7327.8027.55-0.18%675,925
Jul 5, 202428.0028.0027.6927.8527.60-0.54%936,678
Jul 3, 202428.0928.4727.9328.0027.75-0.43%233,838
Jul 2, 202428.2328.2427.8228.1227.87-0.25%372,803
Jul 1, 202428.9928.9928.1028.1927.94-3.09%504,737
Jun 28, 202429.0629.2428.8029.0928.830.69%1,073,546
Jun 27, 202428.8629.0628.6728.8928.630.10%1,006,898
Jun 26, 202429.5829.6028.8228.8628.60-3.22%1,025,070
Jun 25, 202430.0130.0129.7229.8229.55-0.86%586,194
Jun 24, 202430.1430.7230.0130.0829.81-0.13%504,417
Jun 21, 202429.9430.3529.9330.1229.850.97%925,306
Jun 20, 202430.0530.1929.7729.8329.56-1.09%607,474
Jun 18, 202430.0030.2129.9330.1629.890.53%504,677
Jun 17, 202429.8530.1329.5630.0029.73-0.03%436,510
Jun 14, 202429.6930.0229.5030.0129.74-0.20%300,273
Jun 13, 202430.2230.2229.9130.0729.52-0.20%376,661
Jun 12, 202430.6530.6729.9930.1329.580.43%460,785
Jun 11, 202429.9530.1429.6330.0029.45-0.43%464,548
Jun 10, 202430.1130.2529.7030.1329.58-0.86%446,742
Jun 7, 202430.2530.5130.0030.3929.84-0.69%345,868
Jun 6, 202430.3730.6130.2430.6030.040.99%376,980
Jun 5, 202430.3230.3630.0030.3029.750.26%382,202
Jun 4, 202430.1230.4430.0030.2229.670.17%636,187
Jun 3, 202430.1630.4529.9130.1729.620.50%580,903
May 31, 202429.6830.1429.5730.0229.471.62%1,042,312
May 30, 202429.1729.5829.0829.5429.002.14%441,992
May 29, 202428.8828.9728.6528.9228.39-0.62%237,002
May 28, 202429.6229.6428.9529.1028.57-1.32%352,031
May 24, 202429.4529.5729.2929.4928.950.51%256,058
May 23, 202429.8729.8729.3129.3428.80-1.81%347,227
May 22, 202430.1030.2729.7329.8829.33-1.16%402,830
May 21, 202430.1130.2630.0230.2329.680.30%358,466
May 20, 202430.2830.3429.9330.1429.59-0.76%346,038
May 17, 202430.3030.5030.0630.3729.820.50%303,672
May 16, 202430.1330.4330.0830.2229.670.10%682,904
May 15, 202430.5530.5530.1230.1929.640.23%324,698
May 14, 202430.3030.4530.0730.1229.570.23%319,320
May 13, 202429.8630.0629.6330.0529.501.31%423,332
May 10, 202429.7229.8329.5229.6629.12-0.03%312,159
May 9, 202429.7529.8429.6229.6729.130.10%330,921
May 8, 202429.5529.8229.4829.6429.10-0.10%385,180
May 7, 202430.1130.3829.6429.6729.13-0.97%545,842
May 6, 202429.6530.0329.4829.9629.412.04%413,374
May 3, 202429.7730.1129.1129.3628.82-0.20%447,270