Education
About Us
Working with TipRanks
Follow Us
Rayonier Inc. (RYN)
:RYN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
21.64
21.83
21.23
21.79
21.51
+1.33%
2,179,522
1.86
Nov 03, 2025
21.88
22.00
21.35
21.78
21.50
-0.05%
2,490,042
2.17
Oct 31, 2025
22.45
22.56
21.89
22.07
21.79
-0.78%
1,714,062
1.51
Oct 30, 2025
22.50
22.73
22.48
22.53
22.24
+1.06%
1,182,584
1.04
Oct 29, 2025
23.01
23.14
22.56
22.58
22.29
-1.76%
1,708,927
1.51
Oct 28, 2025
23.25
23.44
23.05
23.28
22.98
+1.07%
1,213,621
1.07
Oct 27, 2025
23.34
23.48
23.10
23.33
23.03
+1.42%
1,250,837
1.11
Oct 24, 2025
23.35
23.57
23.08
23.30
23.00
+1.41%
1,549,915
1.39
Oct 23, 2025
24.25
24.73
24.02
24.67
22.98
+8.88%
1,471,824
1.33
Oct 22, 2025
24.73
24.84
24.31
24.33
22.66
+5.77%
1,325,898
1.21
Oct 21, 2025
24.53
24.78
24.42
24.70
23.00
+7.95%
1,117,128
1.02
Oct 20, 2025
25.08
25.13
24.51
24.57
22.88
+5.91%
1,597,253
1.48
Oct 17, 2025
24.82
25.21
24.70
24.91
23.20
+7.90%
1,406,587
1.32
Oct 16, 2025
24.31
25.29
24.24
24.79
23.09
+10.09%
2,014,954
1.91
Oct 15, 2025
24.22
24.63
24.10
24.18
22.52
+7.38%
1,801,691
1.70
Oct 14, 2025
25.43
25.97
24.09
24.18
22.52
+0.25%
3,718,091
3.64
Oct 13, 2025
25.63
25.96
25.47
25.90
24.12
+9.32%
544,032
0.53
Oct 10, 2025
26.42
26.45
25.43
25.44
23.69
+4.10%
505,579
0.49
Oct 09, 2025
26.70
26.75
26.10
26.24
24.44
+5.69%
472,294
0.45
Oct 08, 2025
26.38
26.74
26.20
26.66
24.83
+8.64%
593,716
0.57
Oct 07, 2025
26.65
26.65
26.24
26.35
24.54
+6.45%
909,659
0.86
Oct 06, 2025
26.91
27.02
26.58
26.58
24.75
+6.10%
748,252
0.70
Oct 03, 2025
26.93
27.06
26.76
26.90
25.05
+7.38%
637,718
0.59
Rows: