Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
27.31
+0.12 (0.44%)
At close: Mar 11, 2025, 4:00 PM
27.32
+0.01 (0.04%)
After-hours: Mar 11, 2025, 7:24 PM EST

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202527.4627.8227.0827.3127.310.44%1,213,465
Mar 10, 202527.4127.9627.1827.1927.19-0.37%1,348,930
Mar 7, 202526.9627.3826.9627.2927.291.49%1,002,207
Mar 6, 202527.0727.2826.6026.8926.89-1.61%849,070
Mar 5, 202526.8427.4926.7527.3327.331.33%1,468,409
Mar 4, 202527.2027.3926.9526.9726.97-0.81%1,139,838
Mar 3, 202526.4527.2026.2827.1927.192.64%1,011,878
Feb 28, 202526.6526.8726.3226.4926.49-0.08%1,856,798
Feb 27, 202526.0526.6326.0026.5126.511.38%928,266
Feb 26, 202526.3126.5226.0726.1526.15-0.61%993,605
Feb 25, 202526.2326.4325.9226.3126.310.84%1,134,709
Feb 24, 202525.8926.3225.8426.0926.090.73%865,836
Feb 21, 202526.2526.2525.8425.9025.90-0.92%1,056,284
Feb 20, 202525.7226.1525.5826.1426.141.55%787,949
Feb 19, 202525.8426.0725.6425.7425.74-1.00%901,943
Feb 18, 202525.3826.0325.2226.0026.002.48%891,465
Feb 14, 202525.6725.8625.2425.3725.37-0.39%1,547,159
Feb 13, 202525.3225.4825.2625.4725.470.59%884,891
Feb 12, 202525.1025.5725.1025.3225.32-0.74%1,698,911
Feb 11, 202525.5925.7125.1125.5125.51-0.70%4,406,234
Feb 10, 202526.3526.4225.6025.6925.69-2.02%2,676,395
Feb 7, 202526.2226.5026.0226.2226.22-0.49%1,214,049
Feb 6, 202526.8527.1126.2026.3526.352.41%1,464,433
Feb 5, 202525.6725.8725.5325.7325.730.12%694,865
Feb 4, 202525.9426.1725.5625.7025.70-0.93%778,165
Feb 3, 202525.9026.5025.8325.9425.94-0.77%1,137,743
Jan 31, 202526.1326.3825.9926.1426.14-0.57%704,612
Jan 30, 202526.2826.6626.0726.2926.291.08%800,700
Jan 29, 202526.1126.3025.8226.0126.01-1.55%694,620
Jan 28, 202526.6526.7826.2826.4226.42-1.53%375,931
Jan 27, 202526.4927.0226.4926.8326.832.02%448,676
Jan 24, 202526.2026.3726.0926.3026.300.08%474,617
Jan 23, 202526.1426.4226.0226.2826.280.31%586,991
Jan 22, 202526.5326.6626.1326.2026.20-2.06%461,134
Jan 21, 202526.5626.9126.5326.7526.750.87%495,720
Jan 17, 202526.2026.8426.0526.5226.521.34%879,130
Jan 16, 202525.8526.2525.8126.1726.171.39%838,421
Jan 15, 202526.4626.6225.6625.8125.81-0.19%1,410,414
Jan 14, 202525.4726.0025.4225.8625.861.81%573,306
Jan 13, 202525.0025.5325.0025.4025.401.80%1,629,409
Jan 10, 202525.3825.7624.8824.9524.95-3.03%1,331,052
Jan 8, 202525.9026.1125.3225.7325.73-1.46%1,139,698
Jan 7, 202526.4626.7226.0226.1126.11-1.17%663,342
Jan 6, 202526.3226.8526.2726.4226.420.30%441,007
Jan 3, 202526.0326.4426.0326.3426.341.11%420,430
Jan 2, 202526.3126.3526.0126.0526.05-0.19%563,916
Dec 31, 202426.0826.1625.8026.1026.100.81%1,093,999
Dec 30, 202425.8325.9725.4625.8925.89-0.27%879,437
Dec 27, 202426.2526.3525.8825.9625.96-1.14%578,599
Dec 26, 202426.2326.4226.1226.2626.06-0.64%644,844