Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
22.12
-0.56 (-2.47%)
At close: Jun 27, 2025, 4:00 PM
22.75
+0.63 (2.85%)
After-hours: Jun 27, 2025, 7:29 PM EDT
Rayonier Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 22.75 | 22.81 | 22.06 | 22.12 | 22.12 | -2.47% | 2,068,626 |
Jun 26, 2025 | 22.42 | 22.70 | 22.35 | 22.68 | 22.68 | 1.57% | 1,039,334 |
Jun 25, 2025 | 22.69 | 22.86 | 22.30 | 22.33 | 22.33 | -2.36% | 1,033,952 |
Jun 24, 2025 | 22.86 | 23.00 | 22.68 | 22.87 | 22.87 | 0.35% | 1,460,086 |
Jun 23, 2025 | 22.60 | 22.81 | 22.45 | 22.79 | 22.79 | 0.84% | 1,287,324 |
Jun 20, 2025 | 22.68 | 22.85 | 22.50 | 22.60 | 22.60 | -0.04% | 1,568,618 |
Jun 18, 2025 | 22.44 | 22.76 | 22.42 | 22.61 | 22.61 | 0.44% | 913,226 |
Jun 17, 2025 | 22.90 | 22.95 | 22.30 | 22.51 | 22.51 | -1.83% | 1,540,383 |
Jun 16, 2025 | 23.36 | 23.37 | 22.91 | 22.93 | 22.93 | -2.13% | 1,115,484 |
Jun 13, 2025 | 23.75 | 23.85 | 23.32 | 23.43 | 23.16 | -1.80% | 631,111 |
Jun 12, 2025 | 23.73 | 23.93 | 23.63 | 23.86 | 23.58 | - | 563,130 |
Jun 11, 2025 | 24.22 | 24.29 | 23.78 | 23.86 | 23.58 | -1.12% | 591,666 |
Jun 10, 2025 | 23.81 | 24.30 | 23.73 | 24.13 | 23.85 | 1.43% | 1,011,400 |
Jun 9, 2025 | 23.55 | 23.93 | 23.38 | 23.79 | 23.51 | 1.41% | 765,142 |
Jun 6, 2025 | 23.65 | 23.76 | 23.37 | 23.46 | 23.18 | 0.13% | 609,981 |
Jun 5, 2025 | 23.47 | 23.58 | 23.21 | 23.43 | 23.16 | -0.21% | 576,059 |
Jun 4, 2025 | 23.37 | 23.60 | 23.35 | 23.48 | 23.20 | 0.69% | 939,657 |
Jun 3, 2025 | 23.18 | 23.38 | 22.87 | 23.32 | 23.05 | 0.13% | 1,050,619 |
Jun 2, 2025 | 23.46 | 23.58 | 23.13 | 23.29 | 23.02 | -1.73% | 788,506 |
May 30, 2025 | 23.68 | 23.98 | 23.60 | 23.70 | 23.42 | -0.34% | 1,551,841 |
May 29, 2025 | 23.42 | 23.88 | 23.39 | 23.78 | 23.50 | 1.67% | 717,293 |
May 28, 2025 | 23.63 | 23.75 | 23.11 | 23.39 | 23.12 | -0.85% | 1,225,048 |
May 27, 2025 | 23.42 | 23.75 | 23.04 | 23.59 | 23.31 | 1.20% | 1,735,437 |
May 23, 2025 | 23.23 | 23.37 | 23.10 | 23.31 | 23.04 | -0.13% | 569,491 |
May 22, 2025 | 23.27 | 23.48 | 23.20 | 23.34 | 23.07 | 0.26% | 657,528 |
May 21, 2025 | 23.82 | 23.92 | 23.26 | 23.28 | 23.01 | -2.63% | 658,497 |
May 20, 2025 | 24.00 | 24.15 | 23.87 | 23.91 | 23.63 | -0.54% | 690,261 |
May 19, 2025 | 23.92 | 24.11 | 23.78 | 24.04 | 23.76 | -0.58% | 1,009,492 |
May 16, 2025 | 24.03 | 24.22 | 24.00 | 24.18 | 23.90 | 0.71% | 855,659 |
May 15, 2025 | 23.67 | 24.11 | 23.61 | 24.01 | 23.73 | 1.48% | 1,009,701 |
May 14, 2025 | 23.78 | 23.82 | 23.53 | 23.66 | 23.38 | -1.00% | 866,263 |
May 13, 2025 | 24.20 | 24.20 | 23.74 | 23.90 | 23.62 | -0.91% | 1,052,562 |
May 12, 2025 | 23.83 | 24.12 | 23.75 | 24.12 | 23.84 | 2.90% | 968,182 |
May 9, 2025 | 23.46 | 23.68 | 23.32 | 23.44 | 23.17 | 0.30% | 919,237 |
May 8, 2025 | 23.61 | 23.79 | 23.33 | 23.37 | 23.10 | -0.43% | 1,198,858 |
May 7, 2025 | 22.89 | 23.60 | 22.81 | 23.47 | 23.19 | 2.40% | 1,653,678 |
May 6, 2025 | 23.12 | 23.34 | 22.87 | 22.92 | 22.65 | -1.21% | 1,588,855 |
May 5, 2025 | 23.57 | 23.71 | 23.12 | 23.20 | 22.93 | -1.99% | 1,748,405 |
May 2, 2025 | 23.91 | 24.06 | 23.49 | 23.67 | 23.39 | 0.34% | 1,737,297 |
May 1, 2025 | 23.99 | 23.99 | 23.04 | 23.59 | 23.31 | -3.56% | 2,371,793 |
Apr 30, 2025 | 24.44 | 24.59 | 24.09 | 24.46 | 24.17 | -0.24% | 1,715,225 |
Apr 29, 2025 | 24.50 | 24.64 | 24.27 | 24.52 | 24.23 | -0.45% | 771,168 |
Apr 28, 2025 | 24.46 | 24.73 | 24.39 | 24.63 | 24.34 | 0.74% | 789,546 |
Apr 25, 2025 | 24.60 | 24.63 | 24.34 | 24.45 | 24.16 | -1.29% | 708,139 |
Apr 24, 2025 | 24.84 | 24.96 | 24.54 | 24.77 | 24.48 | -0.04% | 915,797 |
Apr 23, 2025 | 25.25 | 25.64 | 24.66 | 24.78 | 24.49 | -0.56% | 692,312 |
Apr 22, 2025 | 24.96 | 25.12 | 24.61 | 24.92 | 24.63 | 1.18% | 662,281 |
Apr 21, 2025 | 25.12 | 25.13 | 24.28 | 24.63 | 24.34 | -2.57% | 671,693 |
Apr 17, 2025 | 25.20 | 25.58 | 25.15 | 25.28 | 24.98 | 0.88% | 770,739 |
Apr 16, 2025 | 25.07 | 25.27 | 24.85 | 25.06 | 24.77 | 0.40% | 916,105 |