Dark

RYN
Rayonier Inc.
stock NYSE

Market Open

Jul 30, 2026 2:52:54 PM EDT

21.24USD-4.281%(-0.95)1,196,868

21.23Bid 21.24Ask 0.01Spread

Pre-market

Jul 30, 2026 8:08:30 AM EDT

22.28USD+0.406%(+0.09)1,996

After-hours

Jul 29, 2026 4:55:30 PM EDT

22.18USD-0.045%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	22.1500	22.1500	21.0900	21.2400	-4.238%	1,196,868	0.000%
2026-07-29	22.1000	22.2100	21.8100	22.1800	+0.407%	2,704,482	-4.238%
2026-07-28	21.8700	22.3100	21.8700	22.0900	+1.891%	2,440,744	-3.848%
2026-07-27	21.5700	21.9300	21.5700	21.6800	+0.463%	1,559,146	-2.030%
2026-07-24	21.3300	21.6600	21.3150	21.5800	+1.267%	1,703,865	-1.576%
2026-07-23	21.3300	21.5398	21.1450	21.3100	-1.022%	1,925,672	-0.328%
2026-07-22	21.3900	21.6700	21.2450	21.5300	+1.318%	1,863,623	-1.347%
2026-07-21	21.2500	21.4500	20.9600	21.2500	-0.047%	2,675,079	-0.047%
2026-07-20	21.7500	21.8250	21.1250	21.2600	-2.477%	2,331,029	-0.094%
2026-07-17	22.2300	22.5399	21.5100	21.8000	-1.580%	2,528,657	-2.569%
2026-07-16	21.8300	22.5100	21.8300	22.1500	+1.559%	3,325,181	-4.108%
2026-07-15	21.7500	22.1550	21.7500	21.8100	+0.414%	2,857,225	-2.613%
2026-07-14	21.4800	21.7551	21.4500	21.7200	+1.259%	1,332,971	-2.210%
2026-07-13	21.2900	21.5250	21.1800	21.4500	+0.846%	1,842,550	-0.979%
2026-07-10	21.1100	21.5150	21.0950	21.2700	+1.770%	1,419,440	-0.141%
2026-07-09	21.0800	21.2900	20.9000	20.9000	-0.381%	1,974,140	+1.627%
2026-07-08	21.7700	21.7700	20.9800	20.9800	-3.894%	2,398,207	+1.239%
2026-07-07	21.7300	21.9850	21.5650	21.8300	+1.065%	2,246,158	-2.703%
2026-07-06	21.4800	21.6150	21.2562	21.6000	+0.512%	1,545,292	-1.667%
2026-07-02	21.4600	21.6050	21.2450	21.4900	+0.939%	1,819,469	-1.163%
2026-07-01	21.2800	21.4800	21.2000	21.2900	+0.047%	2,333,366	-0.235%
2026-06-30	21.5700	21.6500	20.9700	21.2800	-1.754%	3,167,473	-0.188%
2026-06-29	21.8200	21.9200	21.1400	21.6600	-1.141%	3,263,600	-1.939%
2026-06-26	21.9000	22.0450	21.6400	21.9100	+0.137%	3,784,408	-3.058%
2026-06-25	21.6800	21.9700	21.4550	21.8800	+0.923%	2,412,910	-2.925%
2026-06-24	21.3000	21.8950	21.2922	21.6800	+2.409%	2,968,334	-2.030%
2026-06-23	20.9000	21.2100	20.7200	21.1700	+1.243%	2,825,314	+0.331%
2026-06-22	20.9400	21.3000	20.8350	20.9100	-0.334%	3,302,935	+1.578%
2026-06-18	20.9200	21.2350	20.8600	20.9800	+1.206%	3,725,393	+1.239%
2026-06-17	21.2600	21.5850	20.7000	20.7300	-2.767%	2,743,410	+2.460%
2026-06-16	21.3000	21.6800	21.1700	21.3200	-1.021%	2,728,175	-0.375%
2026-06-15	21.9900	22.2200	21.5250	21.5400	-1.734%	2,641,747	-1.393%
2026-06-12	21.0100	21.9200	21.0000	21.9200	+5.081%	2,821,577	-3.102%
2026-06-11	20.8000	20.9100	20.4200	20.8600	+0.822%	2,563,378	+1.822%
2026-06-10	21.0400	21.2130	20.6900	20.6900	-1.382%	2,196,902	+2.658%
2026-06-09	21.0000	21.2350	20.9650	20.9800	+0.962%	2,393,593	+1.239%
2026-06-08	21.0900	21.1200	20.7700	20.7800	-0.906%	2,003,741	+2.214%
2026-06-05	21.0000	21.2700	20.8600	20.9700	-0.238%	2,329,051	+1.288%
2026-06-04	21.2100	21.4100	20.8100	21.0200	+0.430%	2,467,771	+1.047%
2026-06-03	20.8500	21.2500	20.8000	20.9300	+0.144%	2,074,605	+1.481%
2026-06-02	20.6300	21.1650	20.6000	20.9000	+1.753%	2,228,206	+1.627%
2026-06-01	20.8000	20.9600	20.4350	20.5400	-1.675%	2,706,459	+3.408%
2026-05-29	21.0000	21.1600	20.8750	20.8900	-1.042%	5,159,699	+1.675%
2026-05-28	20.9000	21.1700	20.7000	21.1100	+1.735%	2,857,229	+0.616%
2026-05-27	20.6000	21.0050	20.5500	20.7500	+1.170%	2,122,775	+2.361%
2026-05-26	20.3300	20.6150	20.3300	20.5100	+0.737%	2,163,456	+3.559%
2026-05-22	20.3500	20.6600	20.2350	20.3600	-0.147%	2,520,787	+4.322%
2026-05-21	20.1100	20.5550	19.9900	20.3900	+0.791%	2,880,654	+4.169%
2026-05-20	20.1100	20.3300	20.0000	20.2300	+1.302%	3,263,639	+4.993%
2026-05-19	19.8300	20.1350	19.5600	19.9700	+0.605%	3,300,106	+6.360%
2026-05-18	19.9400	20.0650	19.8400	19.8500	+0.151%	2,090,389	+7.003%
2026-05-15	20.3600	20.3600	19.7000	19.8200	-1.978%	3,482,446	+7.164%
2026-05-14	20.0400	20.2900	20.0400	20.2200	+0.999%	2,613,672	+5.045%
2026-05-13	20.2400	20.3142	19.7450	20.0200	-1.573%	3,569,878	+6.094%
2026-05-12	20.3400	20.6800	20.1700	20.3400	+0.148%	2,871,209	+4.425%
2026-05-11	20.5000	20.7600	20.3000	20.3100	-0.539%	2,182,364	+4.579%
2026-05-08	20.5000	20.7300	20.3100	20.4200	+0.049%	2,963,331	+4.016%
2026-05-07	20.9000	21.4900	20.4000	20.4100	-3.681%	3,887,545	+4.067%
2026-05-06	20.8900	21.2550	20.8900	21.1900	+2.367%	2,220,132	+0.236%
2026-05-05	20.6900	20.9600	20.6900	20.7000	+0.437%	1,923,451	+2.609%
2026-05-04	20.8400	21.0000	20.4500	20.6100	-1.623%	2,467,613	+3.057%
2026-05-01	21.2900	21.4500	20.9300	20.9500	-1.226%	1,896,303	+1.384%
2026-04-30	21.1900	21.4350	20.9150	21.2100	-0.047%	2,912,010	+0.141%
2026-04-29	21.4200	21.6050	21.0000	21.2200	-1.164%	1,977,746	+0.094%
2026-04-28	21.5300	21.6300	21.2800	21.4700	+0.421%	2,026,576	-1.071%
2026-04-27	21.3500	21.5450	21.2600	21.3800	+0.234%	1,955,126	-0.655%
2026-04-24	21.2800	21.4400	21.2200	21.3300	+0.141%	1,696,568	-0.422%
2026-04-23	21.0400	21.3750	20.8850	21.3000	+1.671%	2,261,669	-0.282%
2026-04-22	21.3300	21.3800	20.8750	20.9500	-1.179%	1,747,339	+1.384%
2026-04-21	21.4300	21.7300	21.1400	21.2000	-0.981%	1,984,210	+0.189%
2026-04-20	21.2300	21.4800	21.0400	21.4100	+0.422%	1,600,239	-0.794%
2026-04-17	21.0100	21.3998	21.0100	21.3200	+1.379%	2,259,419	-0.375%
2026-04-16	20.7700	21.0300	20.6600	21.0300	+1.009%	2,000,734	+0.999%
2026-04-15	21.2300	21.3000	20.7550	20.8200	-2.208%	2,314,509	+2.017%
2026-04-14	21.3800	21.6100	21.2850	21.2900	-0.792%	1,626,733	-0.235%
2026-04-13	21.2000	21.4700	20.9600	21.4600	+1.226%	1,903,222	-1.025%
2026-04-10	21.3800	21.6350	21.1400	21.2000	-0.703%	1,814,455	+0.189%
2026-04-09	21.1200	21.4450	21.0600	21.3500	+0.376%	2,007,430	-0.515%
2026-04-08	21.1900	21.5650	21.1300	21.2700	+1.673%	2,787,942	-0.141%
2026-04-07	20.7400	21.0500	20.5500	20.9200	+0.625%	1,946,748	+1.530%
2026-04-06	20.9700	21.1200	20.7850	20.7900	-1.469%	2,237,834	+2.165%
2026-04-02	20.8600	21.1600	20.7450	21.1000	+1.151%	1,740,501	+0.664%
2026-04-01	20.6600	20.9100	20.5600	20.8600	+1.164%	2,146,730	+1.822%
2026-03-31	20.8100	20.8750	20.5250	20.6200	+0.097%	2,516,511	+3.007%
2026-03-30	20.4900	20.8400	20.4000	20.6000	+1.428%	2,282,944	+3.107%
2026-03-27	20.0000	20.3850	19.9100	20.3100	+0.794%	1,872,479	+4.579%
2026-03-26	20.0600	20.4200	20.0050	20.1500	+0.099%	2,023,588	+5.409%
2026-03-25	20.3600	20.5300	20.1200	20.1300	-0.593%	2,421,152	+5.514%
2026-03-24	19.9600	20.5350	19.9500	20.2500	+0.847%	2,052,050	+4.889%
2026-03-23	19.8200	20.3600	19.7520	20.0800	+2.974%	2,812,888	+5.777%
2026-03-20	19.8400	19.8800	19.4900	19.5000	-2.010%	5,985,083	+8.923%
2026-03-19	20.1400	20.2200	19.5550	19.9000	-1.583%	3,304,988	+6.734%
2026-03-18	20.2400	20.6650	20.2050	20.2200	-0.736%	2,782,203	+5.045%
2026-03-17	20.2600	20.4550	20.1350	20.3700	+0.345%	3,654,626	+4.271%
2026-03-16	20.3300	20.6600	20.2650	20.3000	+0.595%	4,675,990	+4.631%
2026-03-13	20.3000	20.4600	20.1250	20.1800	+0.598%	3,883,547	+5.253%
2026-03-12	20.4100	20.7600	20.0200	20.0600	-2.810%	4,087,984	+5.882%
2026-03-11	20.7200	20.9500	20.5250	20.6400	-0.578%	3,635,684	+2.907%
2026-03-10	21.0000	21.1900	20.7200	20.7600	-1.611%	3,021,069	+2.312%
2026-03-09	21.4100	21.4100	20.6600	21.1000	-2.088%	4,088,407	+0.664%
2026-03-06	21.7600	21.8000	21.1700	21.5500	-1.688%	3,259,704	-1.439%
2026-03-05	22.2300	22.3000	21.8400	21.9200	-1.924%	2,913,552	-3.102%
2026-03-04	21.7600	22.4500	21.7500	22.3500	+2.759%	3,750,963	-4.966%
2026-03-03	21.3600	21.9200	21.2300	21.7500	+0.508%	3,522,097	-2.345%
2026-03-02	21.3100	21.7600	21.1600	21.6400	+0.698%	3,719,478	-1.848%
2026-02-27	21.4500	21.6050	21.2100	21.4900	-0.139%	4,346,925	-1.163%
2026-02-26	21.4000	21.7050	21.1650	21.5200	+0.891%	3,970,187	-1.301%
2026-02-25	21.4900	21.5050	20.7500	21.3300	-0.883%	3,579,670	-0.422%
2026-02-24	21.9800	21.9800	21.2950	21.5200	-1.959%	3,633,998	-1.301%
2026-02-23	22.6000	22.6500	21.8600	21.9500	-3.133%	2,866,850	-3.235%
2026-02-20	22.6500	22.7700	22.2650	22.6600	+0.488%	3,339,360	-6.267%
2026-02-19	23.4400	23.5150	22.5200	22.5500	-4.043%	3,421,450	-5.809%
2026-02-18	23.6400	23.7900	23.4900	23.5000	-0.634%	2,964,600	-9.617%
2026-02-17	23.6000	23.7423	23.2000	23.6500	+0.212%	3,995,021	-10.190%
2026-02-13	23.2700	23.7900	23.0900	23.6000	+4.936%	4,882,355	-10.000%
2026-02-12	23.0300	23.4050	22.4800	22.4900	+0.581%	3,883,424	-5.558%
2026-02-11	22.6500	22.7300	22.3000	22.3600	-0.312%	3,312,578	-5.009%
2026-02-10	22.4800	22.6000	22.2700	22.4300	+0.134%	3,173,369	-5.305%
2026-02-09	22.4800	22.5200	22.0400	22.4000	-0.267%	2,518,338	-5.179%
2026-02-06	22.6500	22.7500	22.4400	22.4600	-0.266%	3,135,932	-5.432%
2026-02-05	22.5000	22.8069	22.3700	22.5200	-1.098%	3,207,965	-5.684%
2026-02-04	22.7200	22.9800	22.5400	22.7700	+0.976%	4,720,637	-6.719%
2026-02-03	22.5100	22.7900	22.3300	22.5500	-0.089%	3,530,157	-5.809%
2026-02-02	22.6100	22.9000	22.3950	22.5700	-0.748%	4,023,432	-5.893%
2026-01-30	22.4000	23.2600	21.9000	22.7400	+0.619%	16,024,712	-6.596%
2026-01-29	22.6200	22.6700	21.9700	22.6000	+0.489%	4,939,342	-6.018%
2026-01-28	22.9700	23.0000	22.2950	22.4900	-2.556%	4,324,345	-5.558%
2026-01-27	23.4400	23.4750	22.7200	23.0800	-1.368%	3,200,157	-7.972%
2026-01-26	23.9600	24.0100	23.3200	23.4000	-2.500%	2,854,850	-9.231%
2026-01-23	23.9000	24.0300	23.5867	24.0000	+0.418%	1,838,760	-11.500%
2026-01-22	24.6000	24.8200	23.7700	23.9000	-2.687%	2,092,975	-11.130%
2026-01-21	24.4800	24.6600	24.3300	24.5600	+1.112%	2,083,720	-13.518%
2026-01-20	24.3800	24.5100	24.0750	24.2900	-1.460%	1,627,064	-12.557%
2026-01-16	24.0200	24.7800	24.0200	24.6500	+2.240%	1,696,624	-13.834%
2026-01-15	24.1300	24.4200	23.8500	24.1100	+0.208%	1,722,645	-11.904%
2026-01-14	23.1100	24.0800	23.0700	24.0600	+4.337%	2,329,076	-11.721%
2026-01-13	23.2800	23.3338	22.9250	23.0600	-0.561%	1,416,020	-7.892%
2026-01-12	23.5000	23.6000	22.9500	23.1900	-1.109%	1,446,082	-8.409%
2026-01-09	22.4700	23.5000	22.4000	23.4500	+4.501%	2,199,760	-9.424%
2026-01-08	21.5100	22.4750	21.4500	22.4400	+3.601%	1,488,034	-5.348%
2026-01-07	21.8500	21.8550	21.4600	21.6600	-0.733%	1,973,099	-1.939%
2026-01-06	21.9700	22.0700	21.5200	21.8200	-1.888%	2,964,410	-2.658%
2026-01-05	21.5900	22.4100	21.5500	22.2400	+2.915%	2,247,079	-4.496%
2026-01-02	21.7000	21.7450	21.3580	21.6100	-0.185%	1,483,567	-1.712%
2025-12-31	21.7100	21.7600	21.5300	21.6500	-0.414%	1,426,453	-1.894%
2025-12-30	21.6700	21.8350	21.5500	21.7400	+0.277%	872,773	-2.300%
2025-12-29	21.7800	21.8900	21.6700	21.6800	-0.459%	1,030,074	-2.030%
2025-12-26	21.8800	21.8800	21.6400	21.7800	-0.275%	877,884	-2.479%
2025-12-24	21.7800	21.9200	21.6200	21.8400	+0.645%	924,101	-2.747%
2025-12-23	21.5000	21.7656	21.3600	21.7000	+1.166%	1,857,026	-2.120%
2025-12-22	21.7000	21.8450	21.2800	21.4500	-1.515%	1,757,680	-0.979%
2025-12-19	21.7150	22.2400	21.7150	21.7800	0.000%	3,197,359	-2.479%
2025-12-18	22.4700	22.6900	21.7300	21.7800	-3.028%	2,087,407	-2.479%
2025-12-17	22.0200	22.4650	22.0100	22.4600	+2.045%	1,965,734	-5.432%
2025-12-16	21.9900	22.0750	21.7200	22.0100	-0.091%	1,852,120	-3.498%
2025-12-15	21.9900	22.0900	21.6500	22.0300	+0.824%	1,929,886	-3.586%
2025-12-12	22.1700	22.2800	21.5900	21.8500	-0.727%	1,905,049	-2.792%
2025-12-11	22.4400	22.8500	21.9750	22.0100	-1.300%	1,816,970	-3.498%
2025-12-10	21.2500	22.4700	21.2401	22.3000	+3.673%	2,426,459	-4.753%
2025-12-09	21.9000	22.0100	21.4800	21.5100	-1.646%	1,374,469	-1.255%
2025-12-08	21.6000	22.0400	21.5300	21.8700	+1.674%	1,455,103	-2.881%
2025-12-05	21.4500	21.7100	21.3950	21.5100	+0.326%	1,250,569	-1.255%
2025-12-04	21.3200	21.4900	21.2200	21.4400	+0.705%	1,367,461	-0.933%
2025-12-03	21.5100	21.6670	21.1850	21.2900	-0.653%	1,241,778	-0.235%
2025-12-02	21.8600	21.8600	21.4300	21.4300	-0.925%	1,058,533	-0.887%
2025-12-01	21.9600	22.1300	21.5900	21.6300	-2.611%	1,040,648	-1.803%
2025-11-28	21.9900	22.2900	21.9600	22.2100	+1.277%	449,378	-4.367%
2025-11-26	21.9000	22.2199	21.8200	21.9300	+0.137%	903,748	-3.146%
2025-11-25	21.7000	21.9750	21.6137	21.9000	+1.719%	989,282	-3.014%
2025-11-24	21.9500	21.9500	21.3800	21.5300	-1.779%	1,762,264	-1.347%
2025-11-21	21.5900	22.1500	21.5200	21.9200	+1.859%	1,155,592	-3.102%
2025-11-20	21.3600	21.7200	21.2701	21.5200	+1.033%	1,467,281	-1.301%
2025-11-19	21.4000	21.4400	21.0600	21.3000	-0.281%	1,383,927	-0.282%
2025-11-18	21.5000	21.7400	21.1700	21.3600	-0.559%	1,934,449	-0.562%
2025-11-17	21.7400	21.7600	21.3600	21.4800	-1.423%	2,135,589	-1.117%
2025-11-14	22.0600	22.1300	21.6850	21.7900	-1.492%	1,067,278	-2.524%
2025-11-13	22.0300	22.3700	22.0000	22.1200	-0.090%	1,218,513	-3.978%
2025-11-12	22.3300	22.4899	21.9700	22.1400	-1.072%	1,404,709	-4.065%
2025-11-11	22.7000	22.7750	22.3350	22.3800	-0.798%	1,312,334	-5.094%
2025-11-10	23.0000	23.0500	22.3500	22.5600	-2.041%	1,505,517	-5.851%
2025-11-07	22.5600	23.0600	22.4500	23.0300	+2.675%	1,515,071	-7.772%
2025-11-06	22.4500	23.3300	22.0100	22.4300	+1.585%	2,389,344	-5.305%
2025-11-05	21.8600	22.2100	21.7300	22.0800	+1.331%	2,042,962	-3.804%
2025-11-04	21.6400	21.8300	21.2300	21.7900	+0.046%	2,179,522	-2.524%
2025-11-03	21.8800	21.9950	21.3500	21.7800	-1.314%	2,489,942	-2.479%
2025-10-31	22.4500	22.5600	21.8900	22.0700	-2.042%	1,714,062	-3.761%
2025-10-30	22.5000	22.7300	22.4800	22.5300	-0.221%	1,182,584	-5.726%
2025-10-29	23.0100	23.1400	22.5600	22.5800	-3.007%	1,708,927	-5.934%
2025-10-28	23.2500	23.4400	23.0500	23.2800	-0.214%	1,213,621	-8.763%
2025-10-27	23.3400	23.4800	23.1000	23.3300	+0.129%	1,250,837	-8.958%
2025-10-24	23.3500	23.5650	23.0800	23.3000	-5.553%	1,549,915	-8.841%
2025-10-23	24.2500	24.7250	24.0200	24.6700	+1.397%	1,471,824	-13.904%
2025-10-22	24.7300	24.8400	24.3100	24.3300	-1.498%	1,325,898	-12.700%
2025-10-21	24.5300	24.7750	24.4200	24.7000	+0.529%	1,117,128	-14.008%
2025-10-20	25.0800	25.1299	24.5100	24.5700	-1.365%	1,597,253	-13.553%
2025-10-17	24.8200	25.2100	24.7007	24.9100	+0.484%	1,406,587	-14.733%
2025-10-16	24.3100	25.2900	24.2400	24.7900	+2.523%	2,014,954	-14.320%
2025-10-15	24.2200	24.6300	24.1000	24.1800	0.000%	1,801,691	-12.159%
2025-10-14	25.4300	25.9700	24.0900	24.1800	-6.641%	3,718,091	-12.159%
2025-10-13	25.6300	25.9600	25.4700	25.9000	+1.808%	544,032	-17.992%
2025-10-10	26.4200	26.4500	25.4300	25.4400	-3.049%	505,579	-16.509%
2025-10-09	26.7000	26.7500	26.1000	26.2400	-1.575%	472,294	-19.055%
2025-10-08	26.3800	26.7398	26.2000	26.6600	+1.176%	593,716	-20.330%
2025-10-07	26.6500	26.6500	26.2350	26.3500	-0.865%	909,659	-19.393%
2025-10-06	26.9100	27.0200	26.5800	26.5800	-1.190%	748,252	-20.090%
2025-10-03	26.9300	27.0600	26.7550	26.9000	0.000%	637,718	-21.041%
2025-10-02	26.8100	26.9750	26.5500	26.9000	-0.074%	760,176	-21.041%
2025-10-01	26.5900	26.9550	26.4300	26.9200	+1.432%	800,089	-21.100%
2025-09-30	26.3200	26.6500	26.2100	26.5400	+0.721%	1,152,787	-19.970%
2025-09-29	26.5000	26.5400	26.1450	26.3500	-0.378%	663,884	-19.393%
2025-09-26	25.9500	26.4700	25.8700	26.4500	+1.966%	813,661	-19.698%
2025-09-25	26.1100	26.1900	25.7550	25.9400	-0.955%	907,723	-18.119%
2025-09-24	25.8300	26.3000	25.8300	26.1900	+1.237%	1,134,328	-18.900%
2025-09-23	25.7000	26.0067	25.6900	25.8700	+0.858%	772,681	-17.897%
2025-09-22	25.7400	25.9250	25.4700	25.6500	-0.233%	1,576,082	-17.193%
2025-09-19	26.0750	26.0800	25.6600	25.7100	-1.229%	2,720,394	-17.386%
2025-09-18	25.7200	26.2850	25.6713	26.0300	+1.205%	782,679	-18.402%
2025-09-17	25.9600	26.3700	25.6900	25.7200	-0.848%	1,642,853	-17.418%
2025-09-16	25.8200	26.1100	25.8200	25.9400	-0.613%	1,344,950	-18.119%
2025-09-15	26.3300	26.4500	25.9100	26.1000	-0.760%	1,485,539	-18.621%
2025-09-12	26.7100	26.7800	26.2800	26.3000	-1.756%	816,285	-19.240%
2025-09-11	26.2800	26.8000	26.2600	26.7700	+2.254%	1,219,150	-20.657%
2025-09-10	26.0600	26.3200	26.0200	26.1800	-0.038%	754,024	-18.869%
2025-09-09	26.5500	26.5650	26.1150	26.1900	-1.615%	882,231	-18.900%
2025-09-08	26.4800	26.7250	26.2000	26.6200	-0.486%	1,126,424	-20.210%
2025-09-05	26.4900	26.9600	26.4450	26.7500	+1.711%	778,445	-20.598%
2025-09-04	25.8900	26.3000	25.6500	26.3000	+2.176%	804,861	-19.240%
2025-09-03	25.6900	26.0150	25.6900	25.7400	-0.271%	937,333	-17.483%
2025-09-02	26.0200	26.1650	25.7100	25.8100	-1.788%	866,773	-17.706%
2025-08-29	26.3400	26.4400	26.1600	26.2800	+0.114%	1,048,859	-19.178%
2025-08-28	26.4300	26.4700	25.9000	26.2500	-0.568%	884,176	-19.086%
2025-08-27	26.4600	26.7100	26.2200	26.4000	-0.264%	1,015,327	-19.545%
2025-08-26	26.6000	26.7100	26.3100	26.4700	-1.231%	1,079,515	-19.758%
2025-08-25	27.0300	27.1000	26.7400	26.8000	-1.143%	850,745	-20.746%
2025-08-22	26.8700	27.3350	26.7000	27.1100	+1.841%	951,349	-21.653%
2025-08-21	26.5000	26.6800	26.3900	26.6200	-0.113%	738,648	-20.210%
2025-08-20	26.7800	26.9150	26.5601	26.6500	-0.038%	956,534	-20.300%
2025-08-19	26.3100	26.6950	26.2850	26.6600	+1.950%	782,039	-20.330%
2025-08-18	26.4100	26.5250	26.1500	26.1500	-0.646%	960,719	-18.776%
2025-08-15	26.5000	26.5600	26.2100	26.3200	-0.866%	908,891	-19.301%
2025-08-14	26.4600	26.6150	26.2900	26.5500	-0.859%	732,454	-20.000%
2025-08-13	26.3100	26.8300	26.2500	26.7800	+2.019%	1,062,374	-20.687%
2025-08-12	26.0000	26.2800	25.8600	26.2500	+1.390%	1,038,245	-19.086%
2025-08-11	26.0400	26.1750	25.8784	25.8900	-0.614%	1,010,131	-17.961%
2025-08-08	25.7500	26.1600	25.6300	26.0500	+0.930%	1,224,279	-18.464%
2025-08-07	25.2400	26.1700	24.8200	25.8100	+8.263%	2,625,316	-17.706%
2025-08-06	23.8700	24.0000	23.6500	23.8400	-0.209%	1,172,225	-10.906%
2025-08-05	23.7300	24.0850	23.6000	23.8900	+0.972%	961,525	-11.093%
2025-08-04	23.5100	23.8200	23.4427	23.6600	+1.025%	1,036,045	-10.228%
2025-08-01	23.5300	23.5300	23.1800	23.4200	+0.472%	1,192,953	-9.308%
2025-07-31	23.4100	23.7650	23.1350	23.3100	-1.061%	1,613,197	-8.880%
2025-07-30	23.7800	24.2000	23.4400	23.5600	-0.633%	1,161,770	-9.847%
2025-07-29	23.5600	23.9200	23.4750	23.7100	+0.722%	751,220	-10.418%
2025-07-28	24.1250	24.1450	23.5000	23.5400	-2.405%	708,510	-9.771%
2025-07-25	23.8300	24.3500	23.8150	24.1200	+1.090%	864,897	-11.940%
2025-07-24	24.1000	24.1700	23.8400	23.8600	-1.160%	709,943	-10.981%
2025-07-23	24.3500	24.5700	24.1400	24.1400	-0.862%	1,044,111	-12.013%
2025-07-22	23.6400	24.3900	23.6400	24.3500	+3.397%	747,791	-12.772%
2025-07-21	23.7600	23.9600	23.5400	23.5500	-0.042%	831,423	-9.809%
2025-07-18	23.5800	23.6500	23.4300	23.5600	+0.042%	1,229,410	-9.847%
2025-07-17	23.7300	23.8900	23.4300	23.5500	-0.549%	2,114,382	-9.809%
2025-07-16	23.3300	23.7150	23.3000	23.6800	+1.849%	1,220,136	-10.304%
2025-07-15	23.4600	23.5500	23.0850	23.2500	-0.599%	1,143,547	-8.645%
2025-07-14	23.4100	23.5200	23.2600	23.3900	-0.468%	707,687	-9.192%
2025-07-11	23.3300	23.7000	23.1200	23.5000	-0.127%	790,734	-9.617%
2025-07-10	23.5400	23.8892	23.4900	23.5300	+0.085%	1,115,121	-9.732%
2025-07-09	23.1300	23.5900	23.0400	23.5100	+1.863%	1,823,803	-9.655%
2025-07-08	22.6100	23.1000	22.6100	23.0800	+1.764%	1,302,324	-7.972%
2025-07-07	22.7500	23.0700	22.5900	22.6800	-1.818%	1,100,884	-6.349%
2025-07-03	23.2300	23.2700	23.0000	23.1000	-0.302%	721,430	-8.052%
2025-07-02	22.8700	23.2950	22.7200	23.1700	+1.757%	1,268,801	-8.330%
2025-07-01	22.0100	23.1700	21.9700	22.7700	+2.660%	1,804,098	-6.719%
2025-06-30	22.1800	22.2400	21.8400	22.1800	+0.271%	1,251,251	-4.238%
2025-06-27	22.7500	22.8050	22.0550	22.1200	-2.469%	2,450,134	-3.978%
2025-06-26	22.4200	22.7000	22.3500	22.6800	+1.567%	1,039,334	-6.349%
2025-06-25	22.6900	22.8550	22.3000	22.3300	-2.361%	1,033,952	-4.881%
2025-06-24	22.8600	22.9981	22.6800	22.8700	+0.351%	1,460,086	-7.127%
2025-06-23	22.6000	22.8100	22.4500	22.7900	+0.841%	1,287,324	-6.801%
2025-06-20	22.6800	22.8500	22.5000	22.6000	-0.044%	1,568,618	-6.018%
2025-06-18	22.4400	22.7600	22.4196	22.6100	+0.444%	913,226	-6.059%
2025-06-17	22.9000	22.9450	22.3000	22.5100	-1.832%	1,540,383	-5.642%
2025-06-16	23.3600	23.3650	22.9100	22.9300	-2.134%	1,115,484	-7.370%
2025-06-13	23.7500	23.8500	23.3200	23.4300	-1.802%	631,111	-9.347%
2025-06-12	23.7300	23.9300	23.6250	23.8600	0.000%	563,130	-10.981%
2025-06-11	24.2200	24.2900	23.7800	23.8600	-1.119%	591,666	-10.981%
2025-06-10	23.8100	24.2950	23.7250	24.1300	+1.429%	1,011,400	-11.977%
2025-06-09	23.5500	23.9300	23.3800	23.7900	+1.407%	765,142	-10.719%
2025-06-06	23.6500	23.7625	23.3700	23.4600	+0.128%	609,981	-9.463%
2025-06-05	23.4700	23.5800	23.2100	23.4300	-0.213%	576,059	-9.347%
2025-06-04	23.3700	23.5950	23.3500	23.4800	+0.686%	939,657	-9.540%
2025-06-03	23.1800	23.3800	22.8700	23.3200	+0.129%	1,050,619	-8.919%
2025-06-02	23.4600	23.5800	23.1300	23.2900	-1.730%	788,506	-8.802%
2025-05-30	23.6800	23.9750	23.5950	23.7000	-0.336%	1,551,841	-10.380%
2025-05-29	23.4200	23.8800	23.3900	23.7800	+1.667%	717,293	-10.681%
2025-05-28	23.6300	23.7500	23.1100	23.3900	-0.848%	1,225,048	-9.192%
2025-05-27	23.4200	23.7500	23.0400	23.5900	+1.201%	1,735,437	-9.962%
2025-05-23	23.2300	23.3650	23.1000	23.3100	-0.129%	569,491	-8.880%
2025-05-22	23.2700	23.4750	23.2000	23.3400	+0.258%	657,528	-8.997%
2025-05-21	23.8200	23.9200	23.2600	23.2800	-2.635%	658,497	-8.763%
2025-05-20	24.0000	24.1500	23.8650	23.9100	-0.541%	690,261	-11.167%
2025-05-19	23.9200	24.1100	23.7800	24.0400	-0.579%	1,009,492	-11.647%
2025-05-16	24.0300	24.2150	24.0000	24.1800	+0.708%	855,659	-12.159%
2025-05-15	23.6700	24.1100	23.6100	24.0100	+1.479%	1,009,701	-11.537%
2025-05-14	23.7800	23.8200	23.5250	23.6600	-1.004%	866,263	-10.228%
2025-05-13	24.2000	24.2000	23.7400	23.9000	-0.912%	1,052,562	-11.130%
2025-05-12	23.8300	24.1200	23.7500	24.1200	+2.901%	968,182	-11.940%
2025-05-09	23.4600	23.6800	23.3200	23.4400	+0.300%	919,237	-9.386%
2025-05-08	23.6100	23.7900	23.3250	23.3700	-0.426%	1,198,858	-9.114%
2025-05-07	22.8900	23.5950	22.8050	23.4700	+2.400%	1,653,678	-9.501%
2025-05-06	23.1200	23.3350	22.8700	22.9200	-1.207%	1,588,855	-7.330%
2025-05-05	23.5700	23.7100	23.1200	23.2000	-1.986%	1,748,405	-8.448%
2025-05-02	23.9100	24.0550	23.4900	23.6700	+0.339%	1,737,297	-10.266%
2025-05-01	23.9850	23.9850	23.0350	23.5900	-3.557%	2,371,793	-9.962%
2025-04-30	24.4400	24.5900	24.0900	24.4600	-0.245%	1,715,225	-13.164%
2025-04-29	24.5000	24.6400	24.2700	24.5200	-0.447%	771,168	-13.377%
2025-04-28	24.4600	24.7300	24.3901	24.6300	+0.736%	789,546	-13.764%
2025-04-25	24.6000	24.6250	24.3400	24.4500	-1.292%	708,139	-13.129%
2025-04-24	24.8400	24.9600	24.5400	24.7700	-0.040%	915,797	-14.251%
2025-04-23	25.2500	25.6400	24.6600	24.7800	-0.562%	692,312	-14.286%
2025-04-22	24.9600	25.1200	24.6100	24.9200	+1.177%	662,281	-14.767%
2025-04-21	25.1200	25.1300	24.2800	24.6300	-2.571%	671,693	-13.764%
2025-04-17	25.2000	25.5800	25.1450	25.2800	+0.878%	770,739	-15.981%
2025-04-16	25.0700	25.2700	24.8500	25.0600	+0.401%	916,105	-15.243%
2025-04-15	24.9100	25.3300	24.8350	24.9600	-0.080%	779,001	-14.904%
2025-04-14	24.8500	25.2100	24.7784	24.9800	+1.586%	806,567	-14.972%
2025-04-11	24.0900	24.6300	23.7400	24.5900	+1.444%	1,205,242	-13.623%
2025-04-10	24.4000	24.7400	23.6800	24.2400	-1.543%	1,214,165	-12.376%
2025-04-09	23.0000	24.7750	22.8000	24.6200	+4.632%	1,490,988	-13.729%
2025-04-08	24.9200	24.9200	23.2500	23.5300	-2.728%	1,670,090	-9.732%
2025-04-07	24.5100	24.6900	23.5300	24.1900	-3.395%	3,581,046	-12.195%
2025-04-04	26.5900	26.6200	25.0100	25.0400	-6.949%	1,812,421	-15.176%
2025-04-03	27.8600	28.1400	26.8500	26.9100	-3.859%	1,054,440	-21.070%
2025-04-02	28.0000	28.0900	27.8100	27.9900	-0.107%	547,822	-24.116%
2025-04-01	27.9700	28.0400	27.6600	28.0200	+0.502%	947,911	-24.197%
2025-03-31	27.7700	28.0900	27.7500	27.8800	+0.180%	1,096,946	-23.816%
2025-03-28	27.9000	28.0350	27.5700	27.8300	-0.072%	742,710	-23.679%
2025-03-27	27.7200	28.0450	27.5400	27.8500	+0.614%	880,121	-23.734%
2025-03-26	27.4900	27.7950	27.4000	27.6800	+0.764%	882,524	-23.266%
2025-03-25	27.7800	27.9600	27.1000	27.4700	-1.329%	956,957	-22.679%
2025-03-24	27.5000	27.9600	27.3400	27.8400	+0.943%	927,280	-23.707%
2025-03-21	28.0300	28.1500	27.4900	27.5800	-2.337%	2,779,605	-22.988%
2025-03-20	28.0500	28.3050	28.0000	28.2400	+0.462%	773,734	-24.788%
2025-03-19	28.0000	28.1900	27.7200	28.1100	+0.178%	978,334	-24.440%
2025-03-18	27.8800	28.1900	27.6500	28.0600	+0.754%	1,076,398	-24.305%
2025-03-17	27.6300	28.1700	27.5308	27.8500	-0.322%	1,155,533	-23.734%
2025-03-14	27.4900	28.0200	27.4550	27.9400	+2.457%	838,080	-23.980%
2025-03-13	27.1600	27.5100	27.0300	27.2700	+0.184%	932,306	-22.112%
2025-03-12	27.5500	27.7250	26.8700	27.2200	-0.330%	1,947,110	-21.969%
2025-03-11	27.4600	27.8200	27.0750	27.3100	+0.441%	1,194,266	-22.226%
2025-03-10	27.4100	27.9600	27.1800	27.1900	-0.366%	1,177,511	-21.883%
2025-03-07	26.9600	27.3750	26.9600	27.2900	+1.488%	870,518	-22.169%
2025-03-06	27.0700	27.2800	26.5950	26.8900	-1.610%	835,319	-21.012%
2025-03-05	26.8400	27.4900	26.7500	27.3300	+1.335%	1,437,988	-22.283%
2025-03-04	27.2000	27.3900	26.9500	26.9700	-0.809%	1,121,168	-21.246%
2025-03-03	26.4500	27.2000	26.2800	27.1900	+2.643%	991,712	-21.883%
2025-02-28	26.6500	26.8699	26.3150	26.4900	-0.075%	1,785,000	-19.819%
2025-02-27	26.0500	26.6300	26.0000	26.5100	+1.377%	908,181	-19.879%
2025-02-26	26.3100	26.5200	26.0700	26.1500	-0.608%	927,023	-18.776%
2025-02-25	26.2300	26.4300	25.9200	26.3100	+0.843%	1,119,651	-19.270%
2025-02-24	25.8900	26.3200	25.8400	26.0900	+0.734%	824,819	-18.589%
2025-02-21	26.2500	26.2500	25.8400	25.9000	-0.918%	1,015,075	-17.992%
2025-02-20	25.7200	26.1500	25.5800	26.1400	+1.554%	750,459	-18.745%
2025-02-19	25.8400	26.0675	25.6400	25.7400	-1.000%	859,432	-17.483%
2025-02-18	25.3800	26.0300	25.2200	26.0000	+2.483%	869,465	-18.308%
2025-02-14	25.6700	25.8600	25.2400	25.3700	-0.393%	1,530,782	-16.279%
2025-02-13	25.3200	25.4800	25.2600	25.4700	+0.592%	872,485	-16.608%
2025-02-12	25.1000	25.5650	25.1000	25.3200	-0.745%	1,677,764	-16.114%
2025-02-11	25.5900	25.7100	25.1100	25.5100	-0.701%	4,387,126	-16.739%
2025-02-10	26.3500	26.4150	25.6000	25.6900	-2.021%	2,658,790	-17.322%
2025-02-07	26.2200	26.4950	26.0190	26.2200	-0.493%	1,196,618	-18.993%

document.getElementById("ng31ch").onerror = function(){this.style.display='none';}; .dark-mode .gkPTt8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkPTt8{ color: #333333; background-color: white; border: 2px solid #333333; }RYNRayonier Inc.stock NYSE

RYN
Rayonier Inc.
stock NYSE