Rayonier Inc. (RYN)
NYSE:RYN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
20.72
20.95
20.53
20.64
20.38
-0.58%
3,635,683
1.31
Mar 10, 2026
21.00
21.19
20.72
20.76
20.49
-1.61%
3,021,069
1.10
Mar 09, 2026
21.41
21.41
20.66
21.10
20.83
-2.09%
4,088,407
1.50
Mar 06, 2026
21.76
21.80
21.17
21.55
21.27
-1.69%
3,259,704
1.21
Mar 05, 2026
22.23
22.30
21.84
21.92
21.64
-1.92%
2,913,552
1.09
Mar 04, 2026
21.76
22.45
21.75
22.35
22.06
+2.76%
3,750,963
1.42
Mar 03, 2026
21.36
21.92
21.23
21.75
21.47
+0.51%
3,522,097
1.36
Mar 02, 2026
21.31
21.76
21.16
21.64
21.36
+0.70%
3,719,478
1.45
Feb 27, 2026
21.45
21.61
21.21
21.49
21.21
-0.14%
4,347,182
1.73
Feb 26, 2026
21.40
21.71
21.17
21.52
21.24
+0.89%
3,985,685
1.62
Feb 25, 2026
21.49
21.51
20.75
21.33
21.06
-0.88%
3,579,670
1.48
Feb 24, 2026
21.98
21.98
21.30
21.52
21.24
-1.96%
3,633,997
1.54
Feb 23, 2026
22.60
22.65
21.86
21.95
21.67
-3.13%
2,866,849
1.23
Feb 20, 2026
22.65
22.77
22.27
22.66
22.37
+0.49%
3,339,360
1.46
Feb 19, 2026
23.44
23.52
22.52
22.55
22.26
-4.04%
3,421,425
1.52
Feb 18, 2026
23.64
23.79
23.49
23.50
23.20
-0.63%
2,964,840
1.33
Feb 17, 2026
23.60
23.74
23.20
23.65
23.35
+0.21%
3,995,113
1.82
Feb 16, 2026
23.27
23.79
23.09
23.60
23.30
0.00%
0
0.00
Feb 13, 2026
23.27
23.79
23.09
23.60
23.30
+4.94%
4,882,355
2.26
Feb 12, 2026
23.03
23.41
22.48
22.49
22.20
+0.58%
3,883,424
1.82
Feb 11, 2026
22.65
22.73
22.30
22.36
22.07
-0.31%
3,312,578
1.58
Feb 10, 2026
22.48
22.60
22.27
22.43
22.14
+0.13%
3,173,369
1.53
Feb 09, 2026
22.48
22.52
22.04
22.40
22.11
-0.27%
2,518,338
1.23
Feb 06, 2026
22.65
22.75
22.44
22.46
22.17
-0.27%
3,135,932
1.55
Feb 05, 2026
22.50
22.81
22.37
22.52
22.23
-1.10%
3,207,965
1.61
Feb 04, 2026
22.72
22.98
22.54
22.77
22.48
+0.97%
4,720,637
2.43
Feb 03, 2026
22.51
22.79
22.33
22.55
22.26
-0.09%
3,530,157
1.83
Feb 02, 2026
22.61
22.90
22.40
22.57
22.28
-0.75%
4,023,432
2.12
Jan 30, 2026
22.40
23.26
21.90
22.74
22.45
+0.62%
16,024,710
9.56
Rows: