Dark

RYN
Rayonier Inc.
stock NYSE

At Close

May 12, 2025 3:59:57 PM EDT

24.12USD+2.901%(+0.68)968,171

24.10Bid 24.13Ask 0.03Spread

Pre-market

May 12, 2025 8:31:30 AM EDT

24.02USD+2.474%(+0.58)400

After-hours

May 12, 2025 4:39:30 PM EDT

24.12USD0.000%(0.00)12,184

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	23.770	24.1200	23.7700	24.12	+2.901%	968,171	0.000%
2025-05-09	23.460	23.6800	23.3200	23.44	+0.300%	919,237	+2.901%
2025-05-08	23.610	23.7900	23.3250	23.37	-0.426%	1,198,858	+3.209%
2025-05-07	22.890	23.5950	22.8050	23.47	+2.400%	1,653,678	+2.769%
2025-05-06	23.120	23.3350	22.8700	22.92	-1.207%	1,588,855	+5.236%
2025-05-05	23.570	23.7100	23.1200	23.20	-1.986%	1,748,405	+3.966%
2025-05-02	23.910	24.0550	23.4900	23.67	+0.339%	1,737,297	+1.901%
2025-05-01	23.985	23.9850	23.0350	23.59	-3.557%	2,371,793	+2.247%
2025-04-30	24.440	24.5900	24.0900	24.46	-0.245%	1,715,225	-1.390%
2025-04-29	24.500	24.6400	24.2700	24.52	-0.447%	771,168	-1.631%
2025-04-28	24.460	24.7300	24.3901	24.63	+0.736%	789,546	-2.071%
2025-04-25	24.600	24.6250	24.3400	24.45	-1.292%	708,139	-1.350%
2025-04-24	24.840	24.9600	24.5400	24.77	-0.040%	915,797	-2.624%
2025-04-23	25.250	25.6400	24.6600	24.78	-0.562%	692,312	-2.663%
2025-04-22	24.960	25.1200	24.6100	24.92	+1.177%	662,281	-3.210%
2025-04-21	25.120	25.1300	24.2800	24.63	-2.571%	671,693	-2.071%
2025-04-17	25.200	25.5800	25.1450	25.28	+0.878%	770,739	-4.589%
2025-04-16	25.070	25.2700	24.8500	25.06	+0.401%	916,105	-3.751%
2025-04-15	24.910	25.3300	24.8350	24.96	-0.080%	779,001	-3.365%
2025-04-14	24.850	25.2100	24.7784	24.98	+1.586%	806,567	-3.443%
2025-04-11	24.090	24.6300	23.7400	24.59	+1.444%	1,205,242	-1.911%
2025-04-10	24.400	24.7400	23.6800	24.24	-1.543%	1,214,165	-0.495%
2025-04-09	23.000	24.7750	22.8000	24.62	+4.632%	1,490,988	-2.031%
2025-04-08	24.920	24.9200	23.2500	23.53	-2.728%	1,670,090	+2.507%
2025-04-07	24.510	24.6900	23.5300	24.19	-3.395%	3,581,046	-0.289%
2025-04-04	26.590	26.6200	25.0100	25.04	-6.949%	1,812,421	-3.674%
2025-04-03	27.860	28.1400	26.8500	26.91	-3.859%	1,054,440	-10.368%
2025-04-02	28.000	28.0900	27.8100	27.99	-0.107%	547,822	-13.826%
2025-04-01	27.970	28.0400	27.6600	28.02	+0.502%	947,911	-13.919%
2025-03-31	27.770	28.0900	27.7500	27.88	+0.180%	1,096,946	-13.486%
2025-03-28	27.900	28.0350	27.5700	27.83	-0.072%	742,710	-13.331%
2025-03-27	27.720	28.0450	27.5400	27.85	+0.614%	880,121	-13.393%
2025-03-26	27.490	27.7950	27.4000	27.68	+0.764%	882,524	-12.861%
2025-03-25	27.780	27.9600	27.1000	27.47	-1.329%	956,957	-12.195%
2025-03-24	27.500	27.9600	27.3400	27.84	+0.943%	927,280	-13.362%
2025-03-21	28.030	28.1500	27.4900	27.58	-2.337%	2,779,605	-12.545%
2025-03-20	28.050	28.3050	28.0000	28.24	+0.462%	773,734	-14.589%
2025-03-19	28.000	28.1900	27.7200	28.11	+0.178%	978,334	-14.194%
2025-03-18	27.880	28.1900	27.6500	28.06	+0.754%	1,076,398	-14.041%
2025-03-17	27.630	28.1700	27.5308	27.85	-0.322%	1,155,533	-13.393%
2025-03-14	27.490	28.0200	27.4550	27.94	+2.457%	838,080	-13.672%
2025-03-13	27.160	27.5100	27.0300	27.27	+0.184%	932,306	-11.551%
2025-03-12	27.550	27.7250	26.8700	27.22	-0.330%	1,947,110	-11.389%
2025-03-11	27.460	27.8200	27.0750	27.31	+0.441%	1,194,266	-11.681%
2025-03-10	27.410	27.9600	27.1800	27.19	-0.366%	1,177,511	-11.291%
2025-03-07	26.960	27.3750	26.9600	27.29	+1.488%	870,518	-11.616%
2025-03-06	27.070	27.2800	26.5950	26.89	-1.610%	835,319	-10.301%
2025-03-05	26.840	27.4900	26.7500	27.33	+1.335%	1,437,988	-11.745%
2025-03-04	27.200	27.3900	26.9500	26.97	-0.809%	1,121,168	-10.567%
2025-03-03	26.450	27.2000	26.2800	27.19	+2.643%	991,712	-11.291%
2025-02-28	26.650	26.8699	26.3150	26.49	-0.075%	1,785,000	-8.947%
2025-02-27	26.050	26.6300	26.0000	26.51	+1.377%	908,181	-9.015%
2025-02-26	26.310	26.5200	26.0700	26.15	-0.608%	927,023	-7.763%
2025-02-25	26.230	26.4300	25.9200	26.31	+0.843%	1,119,651	-8.324%
2025-02-24	25.890	26.3200	25.8400	26.09	+0.734%	824,819	-7.551%
2025-02-21	26.250	26.2500	25.8400	25.90	-0.918%	1,015,075	-6.873%
2025-02-20	25.720	26.1500	25.5800	26.14	+1.554%	750,459	-7.728%
2025-02-19	25.840	26.0675	25.6400	25.74	-1.000%	859,432	-6.294%
2025-02-18	25.380	26.0300	25.2200	26.00	+2.483%	869,465	-7.231%
2025-02-14	25.670	25.8600	25.2400	25.37	-0.393%	1,530,782	-4.927%
2025-02-13	25.320	25.4800	25.2600	25.47	+0.592%	872,485	-5.300%
2025-02-12	25.100	25.5650	25.1000	25.32	-0.745%	1,677,764	-4.739%
2025-02-11	25.590	25.7100	25.1100	25.51	-0.701%	4,387,126	-5.449%
2025-02-10	26.350	26.4150	25.6000	25.69	-2.021%	2,658,790	-6.111%
2025-02-07	26.220	26.4950	26.0190	26.22	-0.493%	1,196,618	-8.009%
2025-02-06	26.850	27.1100	26.2000	26.35	+2.410%	1,452,936	-8.463%
2025-02-05	25.670	25.8700	25.5300	25.73	+0.117%	691,965	-6.257%
2025-02-04	25.940	26.1700	25.5600	25.70	-0.925%	762,010	-6.148%
2025-02-03	25.900	26.4959	25.8300	25.94	-0.765%	1,063,664	-7.016%
2025-01-31	26.130	26.3800	25.9850	26.14	-0.571%	661,665	-7.728%
2025-01-30	26.280	26.6600	26.0700	26.29	+1.077%	638,903	-8.254%
2025-01-29	26.110	26.3000	25.8200	26.01	-1.552%	686,965	-7.266%
2025-01-28	26.650	26.7800	26.2800	26.42	-1.528%	367,770	-8.706%
2025-01-27	26.490	27.0200	26.4900	26.83	+2.015%	431,620	-10.101%
2025-01-24	26.200	26.3700	26.0900	26.30	+0.076%	459,832	-8.289%
2025-01-23	26.140	26.4200	26.0200	26.28	+0.305%	547,302	-8.219%
2025-01-22	26.530	26.6600	26.1300	26.20	-2.056%	449,159	-7.939%
2025-01-21	26.560	26.9100	26.5300	26.75	+0.867%	468,271	-9.832%
2025-01-17	26.200	26.8400	26.0500	26.52	+1.337%	851,520	-9.050%
2025-01-16	25.850	26.2500	25.8100	26.17	+1.395%	790,888	-7.833%
2025-01-15	26.460	26.6200	25.6600	25.81	-0.193%	1,397,986	-6.548%
2025-01-14	25.470	26.0000	25.4200	25.86	+1.811%	558,828	-6.729%
2025-01-13	25.000	25.5299	25.0000	25.40	+1.804%	1,614,232	-5.039%
2025-01-10	25.380	25.7600	24.8800	24.95	-3.031%	1,317,639	-3.327%
2025-01-08	25.900	26.1100	25.3200	25.73	-1.455%	1,082,462	-6.257%
2025-01-07	26.460	26.7200	26.0200	26.11	-1.173%	633,743	-7.622%
2025-01-06	26.320	26.8500	26.2650	26.42	+0.304%	400,237	-8.706%
2025-01-03	26.030	26.4400	26.0300	26.34	+1.113%	398,013	-8.428%
2025-01-02	26.310	26.3519	26.0100	26.05	-0.192%	536,076	-7.409%
2024-12-31	26.080	26.1633	25.8000	26.10	+0.811%	1,070,372	-7.586%
2024-12-30	25.830	25.9700	25.4600	25.89	-0.270%	863,064	-6.837%
2024-12-27	26.250	26.3500	25.8800	25.96	-1.142%	567,611	-7.088%
2024-12-26	26.230	26.4200	26.1200	26.26	-0.643%	629,111	-8.149%
2024-12-24	26.150	26.4900	26.0000	26.43	+0.839%	242,368	-8.740%
2024-12-23	26.360	26.4300	26.0200	26.21	-0.795%	1,007,739	-7.974%
2024-12-20	26.280	26.7400	26.1500	26.42	+1.033%	1,823,153	-8.706%
2024-12-19	26.900	27.0300	26.1400	26.15	-2.716%	710,852	-7.763%
2024-12-18	27.760	27.9600	26.8400	26.88	-3.275%	748,441	-10.268%
2024-12-17	28.070	28.3800	27.7300	27.79	-2.662%	625,174	-13.206%
2024-12-16	28.770	29.0100	28.5000	28.55	-0.971%	558,879	-15.517%
2024-12-13	28.630	28.9200	28.3300	28.83	-0.069%	681,333	-16.337%
2024-12-12	29.070	29.3800	28.8400	28.85	-6.905%	682,919	-16.395%
2024-12-11	30.810	31.0900	30.6200	30.99	+0.617%	797,334	-22.168%
2024-12-10	31.460	31.4600	30.6300	30.80	-2.098%	611,678	-21.688%
2024-12-09	31.530	32.0700	31.4500	31.46	0.000%	649,202	-23.331%
2024-12-06	31.600	31.7600	31.2350	31.46	+0.704%	720,523	-23.331%
2024-12-05	31.480	31.5850	31.1800	31.24	-0.573%	525,451	-22.791%
2024-12-04	31.630	31.7500	31.3300	31.42	-0.915%	512,062	-23.234%
2024-12-03	32.740	32.7400	31.4250	31.71	+0.763%	632,407	-23.936%
2024-12-02	31.710	31.8400	31.4000	31.47	-1.255%	508,733	-23.356%
2024-11-29	31.790	32.1100	31.7600	31.87	+0.157%	319,136	-24.318%
2024-11-27	31.700	31.9500	31.6150	31.82	+1.144%	415,981	-24.199%
2024-11-26	31.500	31.8300	31.2100	31.46	-0.506%	348,015	-23.331%
2024-11-25	31.220	31.9100	31.2050	31.62	+1.836%	619,399	-23.719%
2024-11-22	30.510	31.0600	30.4250	31.05	+2.543%	582,072	-22.319%
2024-11-21	30.250	30.4800	30.1200	30.28	+0.431%	463,022	-20.343%
2024-11-20	29.890	30.1850	29.7100	30.15	+0.266%	378,064	-20.000%
2024-11-19	30.000	30.1400	29.7700	30.07	-0.232%	458,900	-19.787%
2024-11-18	29.880	30.2900	29.7423	30.14	+0.567%	566,678	-19.973%
2024-11-15	29.570	30.1100	29.5300	29.97	+0.841%	1,072,890	-19.520%
2024-11-14	29.990	30.3300	29.7200	29.72	-1.295%	1,145,416	-18.843%
2024-11-13	30.000	30.3200	29.9050	30.11	+1.244%	1,186,590	-19.894%
2024-11-12	30.080	30.4000	29.7400	29.74	-1.621%	1,416,521	-18.897%
2024-11-11	30.930	31.3000	30.1300	30.23	-2.452%	920,003	-20.212%
2024-11-08	31.970	31.9700	30.9300	30.99	-2.054%	1,182,140	-22.168%
2024-11-07	32.480	32.8800	31.3900	31.64	+0.540%	1,007,756	-23.767%
2024-11-06	32.000	32.1900	31.2150	31.47	-0.663%	850,240	-23.356%
2024-11-05	31.270	31.7300	31.0500	31.68	+0.956%	487,411	-23.864%
2024-11-04	31.250	31.8350	31.2300	31.38	+0.803%	410,349	-23.136%
2024-11-01	31.410	31.7400	31.0700	31.13	-0.320%	350,202	-22.518%
2024-10-31	31.450	31.6100	31.2200	31.23	-1.014%	399,723	-22.767%
2024-10-30	30.910	31.7350	30.9100	31.55	+2.568%	433,367	-23.550%
2024-10-29	31.300	31.3300	30.5100	30.76	-2.132%	577,114	-21.586%
2024-10-28	31.470	31.6800	31.3500	31.43	-0.127%	407,335	-23.258%
2024-10-25	32.010	32.1400	31.4500	31.47	-1.193%	322,443	-23.356%
2024-10-24	31.790	31.9400	31.6460	31.85	+0.696%	443,795	-24.270%
2024-10-23	31.670	31.8800	31.4700	31.63	+0.254%	297,276	-23.743%
2024-10-22	31.810	31.9200	31.5300	31.55	-1.252%	523,019	-23.550%
2024-10-21	32.210	32.2550	31.8600	31.95	-1.267%	273,584	-24.507%
2024-10-18	32.030	32.4050	31.9450	32.36	+0.841%	287,701	-25.464%
2024-10-17	32.190	32.5000	31.8500	32.09	-0.742%	1,281,514	-24.836%
2024-10-16	32.090	32.4700	31.9400	32.33	+1.284%	508,298	-25.394%
2024-10-15	31.880	32.3000	31.8550	31.92	+0.567%	499,048	-24.436%
2024-10-14	31.660	31.9150	31.5400	31.74	+0.316%	287,660	-24.008%
2024-10-11	31.490	31.7350	31.3909	31.64	+0.957%	328,995	-23.767%
2024-10-10	31.520	31.5385	31.2300	31.34	-0.886%	397,607	-23.038%
2024-10-09	31.500	31.7100	31.3600	31.62	-0.032%	502,697	-23.719%
2024-10-08	31.690	31.8000	31.4500	31.63	-0.095%	360,599	-23.743%
2024-10-07	31.640	31.6800	31.3500	31.66	-0.378%	333,572	-23.816%
2024-10-04	31.400	31.8800	31.3200	31.78	+0.633%	653,529	-24.103%
2024-10-03	31.690	31.7350	31.2850	31.58	-0.754%	467,729	-23.623%
2024-10-02	31.630	31.9700	31.5600	31.82	-0.063%	313,276	-24.199%
2024-10-01	32.210	32.2350	31.6200	31.84	-1.057%	597,998	-24.246%
2024-09-30	32.020	32.3500	31.9000	32.18	+0.093%	1,274,498	-25.047%
2024-09-27	32.010	32.5100	31.9900	32.15	+1.260%	643,366	-24.977%
2024-09-26	31.840	32.0700	31.6300	31.75	-0.031%	1,351,705	-24.031%
2024-09-25	32.260	32.3900	31.5800	31.76	-1.519%	559,869	-24.055%
2024-09-24	31.850	32.3450	31.8500	32.25	+1.065%	540,927	-25.209%
2024-09-23	31.980	32.1000	31.6500	31.91	+0.126%	541,796	-24.412%
2024-09-20	31.740	31.9700	31.4690	31.87	+0.315%	1,869,563	-24.318%
2024-09-19	31.900	32.1350	31.7700	31.77	+0.602%	498,722	-24.079%
2024-09-18	31.880	31.9300	31.2175	31.58	-0.379%	527,737	-23.623%
2024-09-17	31.650	31.8900	31.5850	31.70	+0.348%	443,173	-23.912%
2024-09-16	31.870	32.0200	31.5400	31.59	-1.374%	416,336	-23.647%
2024-09-13	31.750	32.2300	31.5050	32.03	+1.715%	628,475	-24.696%
2024-09-12	30.660	31.5900	30.6600	31.49	+2.108%	618,220	-23.404%
2024-09-11	30.570	30.8500	30.1600	30.84	0.000%	471,260	-21.790%
2024-09-10	30.340	31.0500	30.1506	30.84	+1.917%	383,085	-21.790%
2024-09-09	30.670	30.9600	30.0800	30.26	-1.593%	391,008	-20.291%
2024-09-06	30.690	30.9800	30.4500	30.75	+0.392%	338,690	-21.561%
2024-09-05	30.940	31.1100	30.5300	30.63	-0.616%	343,547	-21.254%
2024-09-04	30.930	31.1800	30.6600	30.82	-0.162%	439,942	-21.739%
2024-09-03	30.630	31.3800	30.6300	30.87	+0.195%	493,581	-21.866%
2024-08-30	30.770	30.8500	30.5300	30.81	+0.555%	728,312	-21.714%
2024-08-29	30.390	30.7803	30.3300	30.64	+0.591%	511,122	-21.279%
2024-08-28	30.310	30.6300	30.2700	30.46	+0.694%	916,283	-20.814%
2024-08-27	30.210	30.3800	30.0200	30.25	-0.755%	834,190	-20.264%
2024-08-26	30.660	30.6600	30.2400	30.48	0.000%	361,834	-20.866%
2024-08-23	29.240	30.5500	29.0900	30.48	+4.850%	884,688	-20.866%
2024-08-22	29.390	29.4533	28.9450	29.07	-1.021%	432,177	-17.028%
2024-08-21	29.430	29.4900	29.1900	29.37	-0.305%	425,142	-17.875%
2024-08-20	29.650	29.7400	29.3200	29.46	-0.741%	299,550	-18.126%
2024-08-19	29.390	29.8300	29.3300	29.68	+0.918%	393,394	-18.733%
2024-08-16	29.260	29.4400	29.0700	29.41	+0.341%	426,882	-17.987%
2024-08-15	29.140	29.5600	28.9900	29.31	+1.069%	545,934	-17.707%
2024-08-14	29.190	29.2600	28.8575	29.00	-0.685%	426,063	-16.828%
2024-08-13	29.190	29.3700	29.0200	29.20	+0.829%	418,505	-17.397%
2024-08-12	29.300	29.3000	28.7400	28.96	-1.630%	591,869	-16.713%
2024-08-09	29.320	29.5200	28.9650	29.44	+0.307%	575,740	-18.071%
2024-08-08	28.700	29.9600	28.7000	29.35	-4.085%	946,762	-17.819%
2024-08-07	31.050	31.3900	30.5600	30.60	-1.067%	662,710	-21.176%
2024-08-06	30.460	31.1100	30.3800	30.93	+1.310%	752,156	-22.017%
2024-08-05	30.750	31.1128	30.4500	30.53	-2.085%	1,007,748	-20.996%
2024-08-02	30.680	31.3400	30.5514	31.18	+1.431%	1,839,735	-22.643%
2024-08-01	30.510	30.8500	30.2550	30.74	+1.352%	659,899	-21.535%
2024-07-31	30.180	30.7400	30.1800	30.33	+0.264%	510,290	-20.475%
2024-07-30	29.920	30.4000	29.7000	30.25	+1.510%	393,002	-20.264%
2024-07-29	29.870	30.1600	29.6100	29.80	-0.501%	402,032	-19.060%
2024-07-26	29.650	30.0300	29.5750	29.95	+1.698%	519,722	-19.466%
2024-07-25	29.310	29.9000	29.1500	29.45	+0.478%	530,236	-18.098%
2024-07-24	29.250	29.7600	29.1300	29.31	+0.549%	415,634	-17.707%
2024-07-23	29.520	29.5200	28.8650	29.15	-1.253%	514,651	-17.256%
2024-07-22	29.300	29.5500	29.0700	29.52	+0.820%	340,953	-18.293%
2024-07-19	29.560	29.5600	29.2100	29.28	-1.215%	344,867	-17.623%
2024-07-18	29.450	30.0500	29.4500	29.64	+0.135%	607,045	-18.623%
2024-07-17	28.970	29.9900	28.9500	29.60	+2.069%	811,278	-18.514%
2024-07-16	29.150	29.4100	28.7505	29.00	+0.138%	2,681,349	-16.828%
2024-07-15	28.860	29.1200	28.6700	28.96	+0.451%	587,817	-16.713%
2024-07-12	28.080	28.9500	27.6900	28.83	+3.075%	1,321,991	-16.337%
2024-07-11	28.300	29.0300	27.9400	27.97	+0.107%	1,683,335	-13.765%
2024-07-10	27.690	27.9700	27.3950	27.94	+0.903%	457,888	-13.672%
2024-07-09	27.710	27.8400	27.4700	27.69	-0.396%	712,721	-12.893%
2024-07-08	27.890	28.0000	27.7300	27.80	-0.180%	668,623	-13.237%
2024-07-05	28.000	28.0000	27.6900	27.85	-0.536%	648,844	-13.393%
2024-07-03	28.090	28.4700	27.9300	28.00	-0.427%	230,868	-13.857%
2024-07-02	28.230	28.2400	27.8200	28.12	-0.248%	368,042	-14.225%
2024-07-01	28.990	28.9900	28.1000	28.19	-3.094%	495,237	-14.438%
2024-06-28	29.060	29.2400	28.8000	29.09	+0.692%	1,036,353	-17.085%
2024-06-27	28.860	29.0600	28.6700	28.89	+0.104%	865,257	-16.511%
2024-06-26	29.580	29.6000	28.8200	28.86	-3.219%	987,131	-16.424%
2024-06-25	30.010	30.0100	29.7200	29.82	-0.864%	582,284	-19.115%
2024-06-24	30.140	30.7150	30.0100	30.08	-0.133%	449,945	-19.814%
2024-06-21	29.940	30.3500	29.9300	30.12	+0.972%	789,905	-19.920%
2024-06-20	30.050	30.1900	29.7700	29.83	-1.094%	590,197	-19.142%
2024-06-18	30.000	30.2100	29.9300	30.16	+0.533%	472,639	-20.027%
2024-06-17	29.850	30.1250	29.5601	30.00	-0.033%	429,149	-19.600%
2024-06-14	29.690	30.0200	29.5000	30.01	-0.200%	286,895	-19.627%
2024-06-13	30.220	30.2200	29.9110	30.07	-0.199%	365,664	-19.787%
2024-06-12	30.650	30.6700	29.9900	30.13	+0.433%	450,850	-19.947%
2024-06-11	29.950	30.1400	29.6300	30.00	-0.431%	437,898	-19.600%
2024-06-10	30.110	30.2500	29.7000	30.13	-0.856%	436,746	-19.947%
2024-06-07	30.250	30.5100	30.0000	30.39	-0.686%	337,957	-20.632%
2024-06-06	30.370	30.6100	30.2350	30.60	+0.990%	368,697	-21.176%
2024-06-05	30.320	30.3600	30.0000	30.30	+0.265%	373,289	-20.396%
2024-06-04	30.120	30.4400	29.9950	30.22	+0.166%	625,031	-20.185%
2024-06-03	30.160	30.4500	29.9100	30.17	+0.500%	567,528	-20.053%
2024-05-31	29.680	30.1400	29.5700	30.02	+1.625%	997,403	-19.654%
2024-05-30	29.170	29.5800	29.0800	29.54	+2.144%	434,573	-18.348%
2024-05-29	28.880	28.9700	28.6500	28.92	-0.619%	222,359	-16.598%
2024-05-28	29.620	29.6400	28.9500	29.10	-1.322%	349,455	-17.113%
2024-05-24	29.450	29.5700	29.2850	29.49	+0.511%	240,925	-18.210%
2024-05-23	29.870	29.8700	29.3100	29.34	-1.807%	340,241	-17.791%
2024-05-22	30.100	30.2700	29.7300	29.88	-1.158%	389,267	-19.277%
2024-05-21	30.110	30.2600	30.0200	30.23	+0.299%	353,807	-20.212%
2024-05-20	30.280	30.3400	29.9300	30.14	-0.757%	344,976	-19.973%
2024-05-17	30.300	30.5000	30.0600	30.37	+0.496%	292,678	-20.580%
2024-05-16	30.130	30.4259	30.0800	30.22	+0.099%	682,709	-20.185%
2024-05-15	30.550	30.5500	30.1150	30.19	+0.232%	309,359	-20.106%
2024-05-14	30.300	30.4500	30.0700	30.12	+0.233%	310,786	-19.920%
2024-05-13	29.860	30.0600	29.6300	30.05	+1.315%	421,965	-19.734%
2024-05-10	29.720	29.8250	29.5200	29.66	-0.034%	309,966	-18.678%
2024-05-09	29.750	29.8400	29.6168	29.67	+0.101%	329,595	-18.706%
2024-05-08	29.550	29.8200	29.4750	29.64	-0.101%	381,931	-18.623%
2024-05-07	30.110	30.3800	29.6400	29.67	-0.968%	537,525	-18.706%
2024-05-06	29.650	30.0300	29.4800	29.96	+2.044%	395,694	-19.493%
2024-05-03	29.770	30.1050	29.1100	29.36	-0.204%	446,475	-17.847%
2024-05-02	29.500	29.7700	28.6200	29.42	-1.242%	846,397	-18.015%
2024-05-01	29.810	30.3900	29.6400	29.79	+0.438%	446,704	-19.033%
2024-04-30	29.870	30.0700	29.6500	29.66	-1.625%	282,535	-18.678%
2024-04-29	30.420	30.5000	29.9100	30.15	-0.033%	291,563	-20.000%
2024-04-26	30.300	30.3300	29.9100	30.16	+0.133%	231,188	-20.027%
2024-04-25	29.880	30.2200	29.5100	30.12	-0.528%	291,498	-19.920%
2024-04-24	30.250	30.5100	30.1000	30.28	-0.558%	277,598	-20.343%
2024-04-23	30.540	30.8500	30.4500	30.45	-0.131%	320,273	-20.788%
2024-04-22	30.360	30.5900	30.0800	30.49	+0.461%	344,621	-20.892%
2024-04-19	30.210	30.4000	29.8900	30.35	+0.331%	374,694	-20.527%
2024-04-18	30.500	30.6300	30.2000	30.25	-0.132%	298,102	-20.264%
2024-04-17	30.600	30.7300	30.1900	30.29	-0.884%	409,381	-20.370%
2024-04-16	30.820	30.8650	30.2600	30.56	-1.831%	493,508	-21.073%
2024-04-15	31.680	31.8600	30.9700	31.13	-1.767%	469,855	-22.518%
2024-04-12	31.690	31.8100	31.4300	31.69	-0.158%	460,769	-23.888%
2024-04-11	31.500	31.9200	31.2400	31.74	+1.276%	354,915	-24.008%
2024-04-10	31.750	31.9500	30.9750	31.34	-3.569%	328,610	-23.038%
2024-04-09	32.280	32.5300	32.0300	32.50	+1.309%	232,424	-25.785%
2024-04-08	32.110	32.2400	31.9100	32.08	+0.407%	269,435	-24.813%
2024-04-05	31.980	32.1800	31.8300	31.95	0.000%	422,952	-24.507%
2024-04-04	32.340	32.4900	31.7500	31.95	-0.467%	398,310	-24.507%
2024-04-03	31.910	32.2250	31.7800	32.10	+0.407%	563,696	-24.860%
2024-04-02	32.060	32.2000	31.8100	31.97	-1.540%	620,272	-24.554%
2024-04-01	33.230	33.2300	32.4400	32.47	-2.316%	534,165	-25.716%
2024-03-28	33.500	33.6800	33.0900	33.24	-0.509%	699,418	-27.437%
2024-03-27	33.530	33.6800	33.2000	33.41	+0.602%	664,559	-27.806%
2024-03-26	33.410	33.6100	33.1700	33.21	-0.030%	624,285	-27.371%
2024-03-25	33.300	33.5700	33.1600	33.22	+0.121%	307,950	-27.393%
2024-03-22	33.180	33.2750	32.9000	33.18	+0.151%	703,872	-27.306%
2024-03-21	33.230	33.4300	33.0700	33.13	+0.151%	699,806	-27.196%
2024-03-20	32.880	33.3000	32.7800	33.08	+0.578%	434,232	-27.086%
2024-03-19	32.800	33.0900	32.6000	32.89	-0.454%	1,104,189	-26.665%
2024-03-18	33.000	33.3000	32.8600	33.04	-0.091%	387,119	-26.998%
2024-03-15	33.040	33.4000	32.9800	33.07	-0.840%	1,127,613	-27.064%
2024-03-14	33.690	33.7300	32.9950	33.35	-1.419%	397,179	-27.676%
2024-03-13	34.240	34.5950	33.5600	33.83	-2.112%	540,573	-28.702%
2024-03-12	34.700	34.7800	34.2000	34.56	-0.804%	652,198	-30.208%
2024-03-11	35.010	35.1400	34.6800	34.84	-0.769%	356,162	-30.769%
2024-03-08	34.830	35.1800	34.7650	35.11	+1.386%	681,557	-31.302%
2024-03-07	35.210	35.2100	34.5500	34.63	-0.972%	472,034	-30.349%
2024-03-06	35.090	35.1450	34.8300	34.97	+0.373%	622,201	-31.027%
2024-03-05	35.040	35.2500	34.2000	34.84	-1.023%	848,696	-30.769%
2024-03-04	34.620	35.2900	34.4000	35.20	+2.029%	668,790	-31.477%
2024-03-01	34.240	34.7200	33.9800	34.50	+0.203%	847,111	-30.087%
2024-02-29	33.980	34.6200	33.7050	34.43	+2.348%	892,358	-29.945%
2024-02-28	33.450	34.4400	33.4500	33.64	-0.178%	1,073,868	-28.300%
2024-02-27	33.650	33.7800	33.2500	33.70	+0.989%	622,151	-28.427%
2024-02-26	33.230	33.5194	32.8601	33.37	-0.179%	461,556	-27.720%
2024-02-23	33.220	33.6900	33.0489	33.43	+0.632%	429,405	-27.849%
2024-02-22	33.380	33.4800	33.0000	33.22	-0.120%	370,307	-27.393%
2024-02-21	33.620	33.7700	33.0800	33.26	-0.805%	629,215	-27.480%
2024-02-20	33.200	33.7600	33.2000	33.53	+0.060%	461,072	-28.064%
2024-02-16	33.080	33.7750	32.9700	33.51	-0.119%	1,197,661	-28.021%
2024-02-15	33.500	33.6000	33.3100	33.55	+1.329%	443,740	-28.107%
2024-02-14	32.810	33.1450	32.5700	33.11	+1.378%	524,187	-27.152%
2024-02-13	32.300	32.8500	31.8700	32.66	-1.210%	550,621	-26.148%
2024-02-12	33.010	33.2700	32.7615	33.06	+0.334%	641,041	-27.042%
2024-02-09	32.730	32.9800	32.5900	32.95	+0.243%	295,586	-26.798%
2024-02-08	32.740	33.1300	32.7400	32.87	-0.061%	346,045	-26.620%
2024-02-07	33.320	33.3200	32.6400	32.89	-0.754%	482,978	-26.665%
2024-02-06	32.770	33.2600	32.5850	33.14	+1.470%	767,734	-27.218%
2024-02-05	32.110	32.9750	31.9300	32.66	+0.400%	772,943	-26.148%
2024-02-02	31.840	32.5400	31.7200	32.53	+0.494%	1,733,682	-25.853%
2024-02-01	30.710	32.5000	30.5300	32.37	+6.832%	1,525,161	-25.487%
2024-01-31	30.910	31.1000	30.2500	30.30	-1.815%	709,162	-20.396%
2024-01-30	30.750	31.0000	30.6200	30.86	-0.323%	395,307	-21.841%
2024-01-29	30.810	31.0700	30.7200	30.96	+0.227%	804,964	-22.093%
2024-01-26	30.950	31.1100	30.7900	30.89	-0.162%	606,530	-21.916%
2024-01-25	31.380	31.4650	30.9000	30.94	+0.032%	1,853,026	-22.043%
2024-01-24	31.530	31.5300	30.8600	30.93	-0.834%	974,445	-22.017%
2024-01-23	31.830	31.8300	31.0600	31.19	-1.266%	1,045,355	-22.668%
2024-01-22	31.620	31.8100	31.4300	31.59	+0.413%	581,238	-23.647%
2024-01-19	31.270	31.4900	30.9600	31.46	+0.672%	549,087	-23.331%
2024-01-18	31.080	31.3700	30.8500	31.25	+0.644%	804,685	-22.816%
2024-01-17	31.310	31.4800	30.8600	31.05	-2.112%	533,140	-22.319%
2024-01-16	31.680	32.0500	31.6550	31.72	-1.091%	499,185	-23.960%
2024-01-12	32.620	32.8100	31.9000	32.07	-0.311%	350,828	-24.790%
2024-01-11	32.210	32.2800	31.8350	32.17	+0.062%	402,469	-25.023%
2024-01-10	32.140	32.3700	32.0000	32.15	+0.218%	376,656	-24.977%
2024-01-09	32.180	32.4350	32.0700	32.08	-1.535%	459,785	-24.813%
2024-01-08	32.590	32.9650	32.4800	32.58	-0.336%	653,269	-25.967%
2024-01-05	32.320	32.8900	32.2215	32.69	+0.153%	560,639	-26.216%
2024-01-04	33.060	33.2000	32.6200	32.64	-1.509%	802,221	-26.103%
2024-01-03	33.380	33.7450	33.0200	33.14	-2.587%	891,900	-27.218%
2024-01-02	33.150	34.0450	32.9600	34.02	+1.826%	596,770	-29.101%
2023-12-29	33.480	33.7100	33.2700	33.41	-0.802%	617,548	-27.806%
2023-12-28	33.220	33.6900	33.1500	33.68	+0.838%	634,738	-28.385%
2023-12-27	33.420	33.5650	33.1900	33.40	+0.361%	436,064	-27.784%
2023-12-26	33.060	33.3000	32.8800	33.28	+0.971%	332,978	-27.524%
2023-12-22	32.930	33.1800	32.6200	32.96	+0.641%	308,113	-26.820%
2023-12-21	32.800	32.8000	32.2500	32.75	+0.645%	585,370	-26.351%
2023-12-20	33.250	33.3400	32.4600	32.54	-2.282%	1,150,621	-25.876%
2023-12-19	33.290	33.7300	33.2700	33.30	+1.001%	495,969	-27.568%
2023-12-18	33.410	33.4100	32.9200	32.97	-0.812%	310,927	-26.843%
2023-12-15	33.880	34.2100	33.1000	33.24	-2.493%	1,281,812	-27.437%
2023-12-14	33.010	34.1000	32.6950	34.09	+3.965%	806,376	-29.246%
2023-12-13	31.850	33.1500	31.8500	32.79	+3.178%	744,321	-26.441%
2023-12-12	32.070	32.0800	31.6000	31.78	-1.059%	551,344	-24.103%
2023-12-11	31.310	32.1200	31.3000	32.12	+2.228%	719,809	-24.907%
2023-12-08	30.870	31.5100	30.7750	31.42	+1.782%	562,365	-23.234%
2023-12-07	30.660	30.9600	30.3605	30.87	+0.948%	365,652	-21.866%
2023-12-06	31.160	31.2200	30.5100	30.58	-1.004%	469,455	-21.125%
2023-12-05	31.160	31.3500	30.7650	30.89	-1.530%	568,890	-21.916%
2023-12-04	31.310	31.5600	31.0900	31.37	-0.223%	451,837	-23.111%
2023-12-01	30.730	31.4800	30.6800	31.44	+2.477%	496,442	-23.282%
2023-11-30	30.930	31.1300	30.5500	30.68	-0.744%	680,189	-21.382%
2023-11-29	30.980	31.0450	30.6600	30.91	+0.520%	642,667	-21.967%
2023-11-28	30.840	30.8700	30.5300	30.75	-0.485%	372,230	-21.561%
2023-11-27	30.850	31.0350	30.6750	30.90	-0.419%	422,327	-21.942%
2023-11-24	31.070	31.2200	30.8700	31.03	-0.193%	187,813	-22.269%
2023-11-22	31.090	31.3000	30.9700	31.09	+1.007%	456,553	-22.419%
2023-11-21	30.480	30.8500	30.1400	30.78	+0.457%	508,997	-21.637%
2023-11-20	30.970	31.3350	30.6000	30.64	-0.777%	1,151,661	-21.279%
2023-11-17	31.000	31.0200	30.8000	30.88	+0.260%	543,629	-21.891%

document.getElementById("SlL64S").onerror = function(){this.style.display='none';}; .dark-mode .ZLsr1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZLsr1Y{ color: #333333; background-color: white; border: 2px solid #333333; }RYNRayonier Inc.stock NYSE

RYN
Rayonier Inc.
stock NYSE