Education
About Us
Working with TipRanks
Follow Us
Rayonier Inc. REIT (RYN)
NYSE:RYN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
24.02
24.78
24.02
24.65
24.65
+2.24%
1,703,680
1.06
Jan 15, 2026
24.13
24.42
23.85
24.11
24.11
+0.21%
1,727,287
1.08
Jan 14, 2026
23.11
24.08
23.07
24.06
24.06
+4.34%
2,334,457
1.44
Jan 13, 2026
23.28
23.33
22.93
23.06
23.06
-0.56%
1,420,507
0.88
Jan 12, 2026
23.50
23.60
22.95
23.19
23.19
-1.11%
1,451,789
0.91
Jan 09, 2026
22.47
23.50
22.40
23.45
23.45
+4.50%
2,235,538
1.42
Jan 08, 2026
21.51
22.48
21.45
22.44
22.44
+3.60%
1,494,032
0.96
Jan 07, 2026
21.85
21.86
21.46
21.66
21.66
-0.73%
1,978,313
1.29
Jan 06, 2026
21.97
22.07
21.52
21.82
21.82
-1.89%
2,972,312
1.98
Jan 05, 2026
21.59
22.41
21.55
22.24
22.24
+2.92%
2,255,649
1.53
Jan 02, 2026
21.70
21.75
21.36
21.61
21.61
-0.18%
1,489,963
1.02
Dec 31, 2025
21.71
21.76
21.53
21.65
21.65
-0.41%
1,429,683
0.98
Dec 30, 2025
21.67
21.84
21.55
21.74
21.74
+0.28%
874,489
0.60
Dec 29, 2025
21.78
21.89
21.67
21.68
21.68
-0.46%
1,033,175
0.71
Dec 26, 2025
21.88
21.88
21.64
21.78
21.78
-0.27%
879,763
0.61
Dec 24, 2025
21.78
21.92
21.62
21.84
21.84
+0.65%
926,322
0.64
Dec 23, 2025
21.50
21.77
21.36
21.70
21.70
+1.17%
1,863,385
1.29
Dec 22, 2025
21.70
21.85
21.28
21.45
21.45
-1.52%
1,760,861
1.24
Dec 19, 2025
21.72
22.24
21.72
21.78
21.78
0.00%
3,200,381
2.29
Dec 18, 2025
22.47
22.69
21.73
21.78
21.78
-3.03%
2,091,710
1.48
Dec 17, 2025
22.02
22.47
22.01
22.46
22.46
+2.04%
1,970,353
1.42
Dec 16, 2025
21.99
22.08
21.72
22.01
22.01
-0.09%
1,854,878
1.34
Dec 15, 2025
21.99
22.09
21.65
22.03
22.03
+0.82%
1,929,886
1.40
Dec 12, 2025
22.17
22.28
21.59
21.85
21.85
-0.73%
1,909,989
1.39
Dec 11, 2025
22.44
22.85
21.98
22.01
22.01
-1.30%
1,816,970
1.34
Dec 10, 2025
21.25
22.47
21.24
22.30
22.30
+5.01%
2,426,459
1.82
Dec 09, 2025
21.90
22.01
21.48
21.51
21.24
-0.38%
1,374,695
1.04
Dec 08, 2025
21.60
22.04
21.53
21.87
21.59
+2.98%
1,455,103
1.10
Dec 05, 2025
21.45
21.71
21.40
21.51
21.24
+1.62%
1,250,569
0.95
Dec 04, 2025
21.32
21.49
21.22
21.44
21.17
+2.00%
1,367,461
1.05
Dec 03, 2025
21.51
21.67
21.19
21.29
21.02
+0.62%
1,241,778
0.96
Dec 02, 2025
21.86
21.86
21.43
21.43
21.16
+0.35%
1,058,533
0.82
Dec 01, 2025
21.96
22.13
21.59
21.63
21.36
-1.36%
1,040,647
0.80
Nov 28, 2025
21.99
22.29
21.96
22.21
21.93
+2.58%
449,378
0.34
Nov 26, 2025
21.90
22.22
21.82
21.93
21.65
+1.42%
903,748
0.69
Nov 25, 2025
21.70
21.98
21.61
21.90
21.62
+3.02%
989,282
0.76
Nov 24, 2025
21.95
21.95
21.38
21.53
21.26
-0.52%
1,762,264
1.36
Nov 21, 2025
21.59
22.15
21.52
21.92
21.64
+3.17%
1,155,592
0.90
Nov 20, 2025
21.36
21.72
21.27
21.52
21.25
+2.33%
1,467,281
1.15
Nov 19, 2025
21.40
21.44
21.06
21.30
21.03
+1.00%
1,383,927
1.09
Nov 18, 2025
21.50
21.74
21.17
21.36
21.09
+0.72%
1,934,449
1.54
Nov 17, 2025
21.74
21.76
21.36
21.48
21.21
-0.15%
2,135,589
1.73
Nov 14, 2025
22.06
22.13
21.69
21.79
21.51
-0.22%
1,067,278
0.87
Nov 13, 2025
22.03
22.37
22.00
22.12
21.84
+1.19%
1,218,513
0.99
Nov 12, 2025
22.33
22.49
21.97
22.14
21.86
+0.20%
1,404,709
1.16
Nov 11, 2025
22.70
22.78
22.34
22.38
22.10
+0.48%
1,312,334
1.08
Nov 10, 2025
23.00
23.05
22.35
22.56
22.27
-0.78%
1,505,517
1.25
Nov 07, 2025
22.56
23.06
22.45
23.03
22.74
+4.00%
1,515,071
1.27
Nov 06, 2025
22.45
23.33
22.01
22.43
22.14
+2.89%
2,389,344
2.03
Nov 05, 2025
21.86
22.21
21.73
22.08
21.80
+2.64%
2,042,962
1.72
Rows: