Rayonier Inc. (RYN)
NYSE:RYN
Want to see RYN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
20.11
20.33
20.00
20.23
20.23
+1.30%
3,263,639
1.19
May 19, 2026
19.83
20.14
19.56
19.97
19.97
+0.60%
3,300,122
1.20
May 18, 2026
19.94
20.07
19.84
19.85
19.85
+0.15%
2,090,388
0.76
May 15, 2026
20.36
20.36
19.70
19.82
19.82
-1.98%
3,482,445
1.26
May 14, 2026
20.04
20.29
20.04
20.22
20.22
+1.00%
2,613,672
0.96
May 13, 2026
20.24
20.31
19.75
20.02
20.02
-1.57%
3,569,878
1.30
May 12, 2026
20.34
20.68
20.17
20.34
20.34
+0.15%
2,871,389
1.04
May 11, 2026
20.50
20.76
20.30
20.31
20.31
-0.54%
2,181,623
0.79
May 08, 2026
20.50
20.73
20.31
20.42
20.42
+0.05%
2,963,330
1.07
May 07, 2026
20.90
21.49
20.40
20.41
20.41
-3.68%
3,887,545
1.41
May 06, 2026
20.89
21.26
20.89
21.19
21.19
+2.37%
2,220,131
0.80
May 05, 2026
20.69
20.96
20.69
20.70
20.70
+0.44%
1,923,451
0.69
May 04, 2026
20.84
21.00
20.45
20.61
20.61
-1.62%
2,467,713
0.87
May 01, 2026
21.29
21.45
20.93
20.95
20.95
-1.23%
1,896,302
0.66
Apr 30, 2026
21.19
21.44
20.92
21.21
21.21
-0.05%
2,912,010
1.01
Apr 29, 2026
21.42
21.61
21.00
21.22
21.22
-1.16%
1,977,657
0.64
Apr 28, 2026
21.53
21.63
21.28
21.47
21.47
+0.42%
2,026,576
0.65
Apr 27, 2026
21.35
21.55
21.26
21.38
21.38
+0.23%
1,955,125
0.62
Apr 24, 2026
21.28
21.44
21.22
21.33
21.33
+0.14%
1,696,568
0.53
Apr 23, 2026
21.04
21.38
20.89
21.30
21.30
+1.67%
2,261,668
0.70
Apr 22, 2026
21.33
21.38
20.88
20.95
20.95
-1.18%
1,747,339
0.54
Apr 21, 2026
21.43
21.73
21.14
21.20
21.20
-0.98%
1,984,212
0.62
Apr 20, 2026
21.23
21.48
21.04
21.41
21.41
+0.42%
1,600,395
0.50
Apr 17, 2026
21.01
21.40
21.01
21.32
21.32
+1.38%
2,259,419
0.70
Apr 16, 2026
20.77
21.03
20.66
21.03
21.03
+1.01%
2,000,733
0.63
Apr 15, 2026
21.23
21.30
20.76
20.82
20.82
-2.21%
2,314,508
0.73
Apr 14, 2026
21.38
21.61
21.29
21.29
21.29
-0.79%
1,626,733
0.51
Apr 13, 2026
21.20
21.47
20.96
21.46
21.46
+1.23%
1,903,432
0.60
Apr 10, 2026
21.38
21.64
21.14
21.20
21.20
-0.70%
1,814,560
0.57
Apr 09, 2026
21.12
21.45
21.06
21.35
21.35
+0.38%
2,007,513
0.63
Apr 08, 2026
21.19
21.57
21.13
21.27
21.27
+1.67%
2,787,930
0.88
Apr 07, 2026
20.74
21.05
20.55
20.92
20.92
+0.63%
1,946,748
0.62
Apr 06, 2026
20.97
21.12
20.79
20.79
20.79
-1.47%
2,237,834
0.71
Apr 03, 2026
20.86
21.16
20.75
21.10
21.10
0.00%
0
0.00
Apr 02, 2026
20.86
21.16
20.75
21.10
21.10
+1.15%
1,740,500
0.54
Apr 01, 2026
20.66
20.91
20.56
20.86
20.86
+1.16%
2,146,729
0.67
Mar 31, 2026
20.81
20.88
20.53
20.62
20.62
+0.10%
2,516,511
0.80
Mar 30, 2026
20.49
20.84
20.40
20.60
20.60
+1.43%
2,282,944
0.73
Mar 27, 2026
20.00
20.39
19.91
20.31
20.31
+0.79%
1,872,423
0.60
Mar 26, 2026
20.06
20.42
20.01
20.15
20.15
+0.10%
2,023,582
0.65
Mar 25, 2026
20.36
20.53
20.12
20.13
20.13
-0.59%
2,421,149
0.79
Mar 24, 2026
19.96
20.54
19.95
20.25
20.25
+0.85%
2,052,050
0.67
Mar 23, 2026
19.82
20.36
19.75
20.08
20.08
+2.97%
2,811,872
0.93
Mar 20, 2026
19.84
19.88
19.49
19.50
19.50
-2.01%
5,984,930
2.03
Mar 19, 2026
20.14
20.22
19.56
19.90
19.90
-1.58%
3,298,971
1.13
Mar 18, 2026
20.24
20.67
20.21
20.22
20.22
-0.74%
2,781,481
0.95
Mar 17, 2026
20.26
20.46
20.14
20.37
20.37
+1.65%
3,654,626
1.26
Mar 16, 2026
20.33
20.66
20.27
20.30
20.04
+0.59%
4,675,989
1.63
Mar 13, 2026
20.30
20.46
20.13
20.18
19.92
+0.60%
3,883,546
1.37
Mar 12, 2026
20.41
20.76
20.02
20.06
19.80
-2.81%
4,087,984
1.46
Rows: