Dark

RYN
Rayonier Inc.
stock NYSE

Market Open

Oct 1, 2026 9:37:45 AM EDT

18.26USD-0.517%(-0.10)81,757

18.26Bid 18.30Ask 0.04Spread

Pre-market

Oct 1, 2026 8:56:30 AM EDT

18.34USD-0.109%(-0.02)183

After-hours

Sep 30, 2026 4:51:30 PM EDT

18.55USD+1.035%(+0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.3300	18.3600	18.2400	18.2600	-0.545%	81,757	0.000%
2026-09-30	18.7200	18.8050	18.3550	18.3600	-1.184%	5,169,096	-0.545%
2026-09-29	18.7000	19.0300	18.5400	18.5800	-1.118%	3,896,270	-1.722%
2026-09-28	18.8400	18.9200	18.5100	18.7900	-0.477%	3,770,638	-2.821%
2026-09-25	19.0300	19.1500	18.8700	18.8800	-0.944%	3,986,871	-3.284%
2026-09-24	19.8700	19.9800	19.0550	19.0600	-4.028%	5,193,035	-4.197%
2026-09-23	20.1300	20.2900	19.8300	19.8600	-1.877%	2,864,378	-8.056%
2026-09-22	20.2300	20.3400	20.1000	20.2400	+1.048%	3,343,738	-9.783%
2026-09-21	20.2050	20.2500	19.9600	20.0300	-0.546%	3,344,380	-8.837%
2026-09-18	19.9100	20.2100	19.7800	20.1400	+0.700%	4,435,273	-9.335%
2026-09-17	20.2500	20.2500	19.9250	20.0000	-0.200%	2,785,516	-8.700%
2026-09-16	20.2200	20.4650	19.8700	20.0400	-1.861%	2,767,106	-8.882%
2026-09-15	20.2200	20.5100	20.0600	20.4200	+0.840%	4,410,026	-10.578%
2026-09-14	20.1300	20.3900	20.0600	20.2500	+0.148%	3,487,271	-9.827%
2026-09-11	20.4500	20.4850	20.2150	20.2200	-0.296%	3,319,095	-9.693%
2026-09-10	20.4800	20.4900	20.0000	20.2800	-0.880%	3,417,250	-9.961%
2026-09-09	20.4500	20.5500	20.2550	20.4600	+0.098%	3,024,516	-10.753%
2026-09-08	20.3500	20.5100	20.2100	20.4400	-0.098%	2,749,539	-10.665%
2026-09-04	20.2200	20.8150	20.1800	20.4600	+0.689%	3,418,737	-10.753%
2026-09-03	20.3600	20.6100	20.2250	20.3200	+0.445%	4,413,172	-10.138%
2026-09-02	20.9200	20.9200	20.1700	20.2300	-2.787%	6,032,147	-9.738%
2026-09-01	20.4300	20.9000	20.2900	20.8100	+1.512%	5,709,464	-12.254%
2026-08-31	20.4750	20.5800	20.2300	20.5000	+0.589%	5,466,689	-10.927%
2026-08-28	20.7500	20.8700	20.1800	20.3800	-1.212%	3,263,824	-10.402%
2026-08-27	20.8000	20.8700	20.5408	20.6300	-0.913%	2,648,567	-11.488%
2026-08-26	21.2500	21.3300	20.8200	20.8200	-2.024%	1,931,262	-12.296%
2026-08-25	21.1000	21.2850	20.9800	21.2500	+0.141%	2,574,236	-14.071%
2026-08-24	21.2500	21.4562	21.0700	21.2200	+0.094%	2,637,954	-13.949%
2026-08-21	21.4200	21.4200	21.0750	21.2000	-0.376%	3,754,388	-13.868%
2026-08-20	21.4000	21.6800	21.2800	21.2800	-0.885%	2,546,780	-14.192%
2026-08-19	20.9500	21.4700	20.9500	21.4700	+3.370%	3,842,163	-14.951%
2026-08-18	21.5000	21.6500	20.7050	20.7700	-2.989%	3,189,384	-12.085%
2026-08-17	21.5200	21.5200	21.2550	21.4100	-0.742%	2,684,610	-14.713%
2026-08-14	21.7500	21.9200	21.4800	21.5700	-0.873%	2,266,526	-15.345%
2026-08-13	21.5700	21.7800	21.5700	21.7600	+1.162%	2,640,538	-16.085%
2026-08-12	21.3700	21.5250	21.1300	21.5100	+0.280%	2,846,698	-15.109%
2026-08-11	21.6000	21.6800	21.3600	21.4500	-1.107%	2,528,858	-14.872%
2026-08-10	21.8200	21.8500	21.3000	21.6900	-0.459%	3,360,231	-15.814%
2026-08-07	21.5400	21.8500	21.3800	21.7900	+1.680%	2,691,071	-16.200%
2026-08-06	22.0700	22.5800	21.3450	21.4300	-2.679%	3,780,136	-14.792%
2026-08-05	22.0000	22.0200	21.6400	22.0200	+0.410%	4,281,830	-17.075%
2026-08-04	21.3600	21.9500	21.2600	21.9300	+1.811%	6,138,623	-16.735%
2026-08-03	21.9800	22.1200	21.4450	21.5400	-1.102%	2,671,961	-15.227%
2026-07-31	21.4800	21.8450	21.3900	21.7800	+1.823%	2,230,890	-16.162%
2026-07-30	22.1500	22.1886	21.0900	21.3900	-3.562%	2,075,507	-14.633%
2026-07-29	22.1000	22.2100	21.8100	22.1800	+0.407%	2,704,482	-17.674%
2026-07-28	21.8700	22.3100	21.8700	22.0900	+1.891%	2,440,744	-17.338%
2026-07-27	21.5700	21.9300	21.5700	21.6800	+0.463%	1,559,146	-15.775%
2026-07-24	21.3300	21.6600	21.3150	21.5800	+1.267%	1,703,865	-15.385%
2026-07-23	21.3300	21.5398	21.1450	21.3100	-1.022%	1,925,672	-14.313%
2026-07-22	21.3900	21.6700	21.2450	21.5300	+1.318%	1,863,623	-15.188%
2026-07-21	21.2500	21.4500	20.9600	21.2500	-0.047%	2,675,079	-14.071%
2026-07-20	21.7500	21.8250	21.1250	21.2600	-2.477%	2,331,029	-14.111%
2026-07-17	22.2300	22.5399	21.5100	21.8000	-1.580%	2,528,657	-16.239%
2026-07-16	21.8300	22.5100	21.8300	22.1500	+1.559%	3,325,181	-17.562%
2026-07-15	21.7500	22.1550	21.7500	21.8100	+0.414%	2,857,225	-16.277%
2026-07-14	21.4800	21.7551	21.4500	21.7200	+1.259%	1,332,971	-15.930%
2026-07-13	21.2900	21.5250	21.1800	21.4500	+0.846%	1,842,550	-14.872%
2026-07-10	21.1100	21.5150	21.0950	21.2700	+1.770%	1,419,440	-14.151%
2026-07-09	21.0800	21.2900	20.9000	20.9000	-0.381%	1,974,140	-12.632%
2026-07-08	21.7700	21.7700	20.9800	20.9800	-3.894%	2,398,207	-12.965%
2026-07-07	21.7300	21.9850	21.5650	21.8300	+1.065%	2,246,158	-16.354%
2026-07-06	21.4800	21.6150	21.2562	21.6000	+0.512%	1,545,292	-15.463%
2026-07-02	21.4600	21.6050	21.2450	21.4900	+0.939%	1,819,469	-15.030%
2026-07-01	21.2800	21.4800	21.2000	21.2900	+0.047%	2,333,366	-14.232%
2026-06-30	21.5700	21.6500	20.9700	21.2800	-1.754%	3,167,473	-14.192%
2026-06-29	21.8200	21.9200	21.1400	21.6600	-1.141%	3,263,600	-15.697%
2026-06-26	21.9000	22.0450	21.6400	21.9100	+0.137%	3,784,408	-16.659%
2026-06-25	21.6800	21.9700	21.4550	21.8800	+0.923%	2,412,910	-16.545%
2026-06-24	21.3000	21.8950	21.2922	21.6800	+2.409%	2,968,334	-15.775%
2026-06-23	20.9000	21.2100	20.7200	21.1700	+1.243%	2,825,314	-13.746%
2026-06-22	20.9400	21.3000	20.8350	20.9100	-0.334%	3,302,935	-12.673%
2026-06-18	20.9200	21.2350	20.8600	20.9800	+1.206%	3,725,393	-12.965%
2026-06-17	21.2600	21.5850	20.7000	20.7300	-2.767%	2,743,410	-11.915%
2026-06-16	21.3000	21.6800	21.1700	21.3200	-1.021%	2,728,175	-14.353%
2026-06-15	21.9900	22.2200	21.5250	21.5400	-1.734%	2,641,747	-15.227%
2026-06-12	21.0100	21.9200	21.0000	21.9200	+5.081%	2,821,577	-16.697%
2026-06-11	20.8000	20.9100	20.4200	20.8600	+0.822%	2,563,378	-12.464%
2026-06-10	21.0400	21.2130	20.6900	20.6900	-1.382%	2,196,902	-11.745%
2026-06-09	21.0000	21.2350	20.9650	20.9800	+0.962%	2,393,593	-12.965%
2026-06-08	21.0900	21.1200	20.7700	20.7800	-0.906%	2,003,741	-12.127%
2026-06-05	21.0000	21.2700	20.8600	20.9700	-0.238%	2,329,051	-12.923%
2026-06-04	21.2100	21.4100	20.8100	21.0200	+0.430%	2,467,771	-13.130%
2026-06-03	20.8500	21.2500	20.8000	20.9300	+0.144%	2,074,605	-12.757%
2026-06-02	20.6300	21.1650	20.6000	20.9000	+1.753%	2,228,206	-12.632%
2026-06-01	20.8000	20.9600	20.4350	20.5400	-1.675%	2,706,459	-11.100%
2026-05-29	21.0000	21.1600	20.8750	20.8900	-1.042%	5,159,699	-12.590%
2026-05-28	20.9000	21.1700	20.7000	21.1100	+1.735%	2,857,229	-13.501%
2026-05-27	20.6000	21.0050	20.5500	20.7500	+1.170%	2,122,775	-12.000%
2026-05-26	20.3300	20.6150	20.3300	20.5100	+0.737%	2,163,456	-10.970%
2026-05-22	20.3500	20.6600	20.2350	20.3600	-0.147%	2,520,787	-10.314%
2026-05-21	20.1100	20.5550	19.9900	20.3900	+0.791%	2,880,654	-10.446%
2026-05-20	20.1100	20.3300	20.0000	20.2300	+1.302%	3,263,639	-9.738%
2026-05-19	19.8300	20.1350	19.5600	19.9700	+0.605%	3,300,106	-8.563%
2026-05-18	19.9400	20.0650	19.8400	19.8500	+0.151%	2,090,389	-8.010%
2026-05-15	20.3600	20.3600	19.7000	19.8200	-1.978%	3,482,446	-7.871%
2026-05-14	20.0400	20.2900	20.0400	20.2200	+0.999%	2,613,672	-9.693%
2026-05-13	20.2400	20.3142	19.7450	20.0200	-1.573%	3,569,878	-8.791%
2026-05-12	20.3400	20.6800	20.1700	20.3400	+0.148%	2,871,209	-10.226%
2026-05-11	20.5000	20.7600	20.3000	20.3100	-0.539%	2,182,364	-10.094%
2026-05-08	20.5000	20.7300	20.3100	20.4200	+0.049%	2,963,331	-10.578%
2026-05-07	20.9000	21.4900	20.4000	20.4100	-3.681%	3,887,545	-10.534%
2026-05-06	20.8900	21.2550	20.8900	21.1900	+2.367%	2,220,132	-13.827%
2026-05-05	20.6900	20.9600	20.6900	20.7000	+0.437%	1,923,451	-11.787%
2026-05-04	20.8400	21.0000	20.4500	20.6100	-1.623%	2,467,613	-11.402%
2026-05-01	21.2900	21.4500	20.9300	20.9500	-1.226%	1,896,303	-12.840%
2026-04-30	21.1900	21.4350	20.9150	21.2100	-0.047%	2,912,010	-13.909%
2026-04-29	21.4200	21.6050	21.0000	21.2200	-1.164%	1,977,746	-13.949%
2026-04-28	21.5300	21.6300	21.2800	21.4700	+0.421%	2,026,576	-14.951%
2026-04-27	21.3500	21.5450	21.2600	21.3800	+0.234%	1,955,126	-14.593%
2026-04-24	21.2800	21.4400	21.2200	21.3300	+0.141%	1,696,568	-14.393%
2026-04-23	21.0400	21.3750	20.8850	21.3000	+1.671%	2,261,669	-14.272%
2026-04-22	21.3300	21.3800	20.8750	20.9500	-1.179%	1,747,339	-12.840%
2026-04-21	21.4300	21.7300	21.1400	21.2000	-0.981%	1,984,210	-13.868%
2026-04-20	21.2300	21.4800	21.0400	21.4100	+0.422%	1,600,239	-14.713%
2026-04-17	21.0100	21.3998	21.0100	21.3200	+1.379%	2,259,419	-14.353%
2026-04-16	20.7700	21.0300	20.6600	21.0300	+1.009%	2,000,734	-13.172%
2026-04-15	21.2300	21.3000	20.7550	20.8200	-2.208%	2,314,509	-12.296%
2026-04-14	21.3800	21.6100	21.2850	21.2900	-0.792%	1,626,733	-14.232%
2026-04-13	21.2000	21.4700	20.9600	21.4600	+1.226%	1,903,222	-14.911%
2026-04-10	21.3800	21.6350	21.1400	21.2000	-0.703%	1,814,455	-13.868%
2026-04-09	21.1200	21.4450	21.0600	21.3500	+0.376%	2,007,430	-14.473%
2026-04-08	21.1900	21.5650	21.1300	21.2700	+1.673%	2,787,942	-14.151%
2026-04-07	20.7400	21.0500	20.5500	20.9200	+0.625%	1,946,748	-12.715%
2026-04-06	20.9700	21.1200	20.7850	20.7900	-1.469%	2,237,834	-12.169%
2026-04-02	20.8600	21.1600	20.7450	21.1000	+1.151%	1,740,501	-13.460%
2026-04-01	20.6600	20.9100	20.5600	20.8600	+1.164%	2,146,730	-12.464%
2026-03-31	20.8100	20.8750	20.5250	20.6200	+0.097%	2,516,511	-11.445%
2026-03-30	20.4900	20.8400	20.4000	20.6000	+1.428%	2,282,944	-11.359%
2026-03-27	20.0000	20.3850	19.9100	20.3100	+0.794%	1,872,479	-10.094%
2026-03-26	20.0600	20.4200	20.0050	20.1500	+0.099%	2,023,588	-9.380%
2026-03-25	20.3600	20.5300	20.1200	20.1300	-0.593%	2,421,152	-9.290%
2026-03-24	19.9600	20.5350	19.9500	20.2500	+0.847%	2,052,050	-9.827%
2026-03-23	19.8200	20.3600	19.7520	20.0800	+2.974%	2,812,888	-9.064%
2026-03-20	19.8400	19.8800	19.4900	19.5000	-2.010%	5,985,083	-6.359%
2026-03-19	20.1400	20.2200	19.5550	19.9000	-1.583%	3,304,988	-8.241%
2026-03-18	20.2400	20.6650	20.2050	20.2200	-0.736%	2,782,203	-9.693%
2026-03-17	20.2600	20.4550	20.1350	20.3700	+0.345%	3,654,626	-10.358%
2026-03-16	20.3300	20.6600	20.2650	20.3000	+0.595%	4,675,990	-10.049%
2026-03-13	20.3000	20.4600	20.1250	20.1800	+0.598%	3,883,547	-9.514%
2026-03-12	20.4100	20.7600	20.0200	20.0600	-2.810%	4,087,984	-8.973%
2026-03-11	20.7200	20.9500	20.5250	20.6400	-0.578%	3,635,684	-11.531%
2026-03-10	21.0000	21.1900	20.7200	20.7600	-1.611%	3,021,069	-12.042%
2026-03-09	21.4100	21.4100	20.6600	21.1000	-2.088%	4,088,407	-13.460%
2026-03-06	21.7600	21.8000	21.1700	21.5500	-1.688%	3,259,704	-15.267%
2026-03-05	22.2300	22.3000	21.8400	21.9200	-1.924%	2,913,552	-16.697%
2026-03-04	21.7600	22.4500	21.7500	22.3500	+2.759%	3,750,963	-18.300%
2026-03-03	21.3600	21.9200	21.2300	21.7500	+0.508%	3,522,097	-16.046%
2026-03-02	21.3100	21.7600	21.1600	21.6400	+0.698%	3,719,478	-15.619%
2026-02-27	21.4500	21.6050	21.2100	21.4900	-0.139%	4,346,925	-15.030%
2026-02-26	21.4000	21.7050	21.1650	21.5200	+0.891%	3,970,187	-15.149%
2026-02-25	21.4900	21.5050	20.7500	21.3300	-0.883%	3,579,670	-14.393%
2026-02-24	21.9800	21.9800	21.2950	21.5200	-1.959%	3,633,998	-15.149%
2026-02-23	22.6000	22.6500	21.8600	21.9500	-3.133%	2,866,850	-16.811%
2026-02-20	22.6500	22.7700	22.2650	22.6600	+0.488%	3,339,360	-19.417%
2026-02-19	23.4400	23.5150	22.5200	22.5500	-4.043%	3,421,450	-19.024%
2026-02-18	23.6400	23.7900	23.4900	23.5000	-0.634%	2,964,600	-22.298%
2026-02-17	23.6000	23.7423	23.2000	23.6500	+0.212%	3,995,021	-22.791%
2026-02-13	23.2700	23.7900	23.0900	23.6000	+4.936%	4,882,355	-22.627%
2026-02-12	23.0300	23.4050	22.4800	22.4900	+0.581%	3,883,424	-18.808%
2026-02-11	22.6500	22.7300	22.3000	22.3600	-0.312%	3,312,578	-18.336%
2026-02-10	22.4800	22.6000	22.2700	22.4300	+0.134%	3,173,369	-18.591%
2026-02-09	22.4800	22.5200	22.0400	22.4000	-0.267%	2,518,338	-18.482%
2026-02-06	22.6500	22.7500	22.4400	22.4600	-0.266%	3,135,932	-18.700%
2026-02-05	22.5000	22.8069	22.3700	22.5200	-1.098%	3,207,965	-18.917%
2026-02-04	22.7200	22.9800	22.5400	22.7700	+0.976%	4,720,637	-19.807%
2026-02-03	22.5100	22.7900	22.3300	22.5500	-0.089%	3,530,157	-19.024%
2026-02-02	22.6100	22.9000	22.3950	22.5700	-0.748%	4,023,432	-19.096%
2026-01-30	22.4000	23.2600	21.9000	22.7400	+0.619%	16,024,712	-19.701%
2026-01-29	22.6200	22.6700	21.9700	22.6000	+0.489%	4,939,342	-19.204%
2026-01-28	22.9700	23.0000	22.2950	22.4900	-2.556%	4,324,345	-18.808%
2026-01-27	23.4400	23.4750	22.7200	23.0800	-1.368%	3,200,157	-20.884%
2026-01-26	23.9600	24.0100	23.3200	23.4000	-2.500%	2,854,850	-21.966%
2026-01-23	23.9000	24.0300	23.5867	24.0000	+0.418%	1,838,760	-23.917%
2026-01-22	24.6000	24.8200	23.7700	23.9000	-2.687%	2,092,975	-23.598%
2026-01-21	24.4800	24.6600	24.3300	24.5600	+1.112%	2,083,720	-25.651%
2026-01-20	24.3800	24.5100	24.0750	24.2900	-1.460%	1,627,064	-24.825%
2026-01-16	24.0200	24.7800	24.0200	24.6500	+2.240%	1,696,624	-25.923%
2026-01-15	24.1300	24.4200	23.8500	24.1100	+0.208%	1,722,645	-24.264%
2026-01-14	23.1100	24.0800	23.0700	24.0600	+4.337%	2,329,076	-24.106%
2026-01-13	23.2800	23.3338	22.9250	23.0600	-0.561%	1,416,020	-20.815%
2026-01-12	23.5000	23.6000	22.9500	23.1900	-1.109%	1,446,082	-21.259%
2026-01-09	22.4700	23.5000	22.4000	23.4500	+4.501%	2,199,760	-22.132%
2026-01-08	21.5100	22.4750	21.4500	22.4400	+3.601%	1,488,034	-18.627%
2026-01-07	21.8500	21.8550	21.4600	21.6600	-0.733%	1,973,099	-15.697%
2026-01-06	21.9700	22.0700	21.5200	21.8200	-1.888%	2,964,410	-16.315%
2026-01-05	21.5900	22.4100	21.5500	22.2400	+2.915%	2,247,079	-17.896%
2026-01-02	21.7000	21.7450	21.3580	21.6100	-0.185%	1,483,567	-15.502%
2025-12-31	21.7100	21.7600	21.5300	21.6500	-0.414%	1,426,453	-15.658%
2025-12-30	21.6700	21.8350	21.5500	21.7400	+0.277%	872,773	-16.007%
2025-12-29	21.7800	21.8900	21.6700	21.6800	-0.459%	1,030,074	-15.775%
2025-12-26	21.8800	21.8800	21.6400	21.7800	-0.275%	877,884	-16.162%
2025-12-24	21.7800	21.9200	21.6200	21.8400	+0.645%	924,101	-16.392%
2025-12-23	21.5000	21.7656	21.3600	21.7000	+1.166%	1,857,026	-15.853%
2025-12-22	21.7000	21.8450	21.2800	21.4500	-1.515%	1,757,680	-14.872%
2025-12-19	21.7150	22.2400	21.7150	21.7800	0.000%	3,197,359	-16.162%
2025-12-18	22.4700	22.6900	21.7300	21.7800	-3.028%	2,087,407	-16.162%
2025-12-17	22.0200	22.4650	22.0100	22.4600	+2.045%	1,965,734	-18.700%
2025-12-16	21.9900	22.0750	21.7200	22.0100	-0.091%	1,852,120	-17.038%
2025-12-15	21.9900	22.0900	21.6500	22.0300	+0.824%	1,929,886	-17.113%
2025-12-12	22.1700	22.2800	21.5900	21.8500	-0.727%	1,905,049	-16.430%
2025-12-11	22.4400	22.8500	21.9750	22.0100	-1.300%	1,816,970	-17.038%
2025-12-10	21.2500	22.4700	21.2401	22.3000	+3.673%	2,426,459	-18.117%
2025-12-09	21.9000	22.0100	21.4800	21.5100	-1.646%	1,374,469	-15.109%
2025-12-08	21.6000	22.0400	21.5300	21.8700	+1.674%	1,455,103	-16.507%
2025-12-05	21.4500	21.7100	21.3950	21.5100	+0.326%	1,250,569	-15.109%
2025-12-04	21.3200	21.4900	21.2200	21.4400	+0.705%	1,367,461	-14.832%
2025-12-03	21.5100	21.6670	21.1850	21.2900	-0.653%	1,241,778	-14.232%
2025-12-02	21.8600	21.8600	21.4300	21.4300	-0.925%	1,058,533	-14.792%
2025-12-01	21.9600	22.1300	21.5900	21.6300	-2.611%	1,040,648	-15.580%
2025-11-28	21.9900	22.2900	21.9600	22.2100	+1.277%	449,378	-17.785%
2025-11-26	21.9000	22.2199	21.8200	21.9300	+0.137%	903,748	-16.735%
2025-11-25	21.7000	21.9750	21.6137	21.9000	+1.719%	989,282	-16.621%
2025-11-24	21.9500	21.9500	21.3800	21.5300	-1.779%	1,762,264	-15.188%
2025-11-21	21.5900	22.1500	21.5200	21.9200	+1.859%	1,155,592	-16.697%
2025-11-20	21.3600	21.7200	21.2701	21.5200	+1.033%	1,467,281	-15.149%
2025-11-19	21.4000	21.4400	21.0600	21.3000	-0.281%	1,383,927	-14.272%
2025-11-18	21.5000	21.7400	21.1700	21.3600	-0.559%	1,934,449	-14.513%
2025-11-17	21.7400	21.7600	21.3600	21.4800	-1.423%	2,135,589	-14.991%
2025-11-14	22.0600	22.1300	21.6850	21.7900	-1.492%	1,067,278	-16.200%
2025-11-13	22.0300	22.3700	22.0000	22.1200	-0.090%	1,218,513	-17.450%
2025-11-12	22.3300	22.4899	21.9700	22.1400	-1.072%	1,404,709	-17.525%
2025-11-11	22.7000	22.7750	22.3350	22.3800	-0.798%	1,312,334	-18.409%
2025-11-10	23.0000	23.0500	22.3500	22.5600	-2.041%	1,505,517	-19.060%
2025-11-07	22.5600	23.0600	22.4500	23.0300	+2.675%	1,515,071	-20.712%
2025-11-06	22.4500	23.3300	22.0100	22.4300	+1.585%	2,389,344	-18.591%
2025-11-05	21.8600	22.2100	21.7300	22.0800	+1.331%	2,042,962	-17.301%
2025-11-04	21.6400	21.8300	21.2300	21.7900	+0.046%	2,179,522	-16.200%
2025-11-03	21.8800	21.9950	21.3500	21.7800	-1.314%	2,489,942	-16.162%
2025-10-31	22.4500	22.5600	21.8900	22.0700	-2.042%	1,714,062	-17.263%
2025-10-30	22.5000	22.7300	22.4800	22.5300	-0.221%	1,182,584	-18.953%
2025-10-29	23.0100	23.1400	22.5600	22.5800	-3.007%	1,708,927	-19.132%
2025-10-28	23.2500	23.4400	23.0500	23.2800	-0.214%	1,213,621	-21.564%
2025-10-27	23.3400	23.4800	23.1000	23.3300	+0.129%	1,250,837	-21.732%
2025-10-24	23.3500	23.5650	23.0800	23.3000	-5.553%	1,549,915	-21.631%
2025-10-23	24.2500	24.7250	24.0200	24.6700	+1.397%	1,471,824	-25.983%
2025-10-22	24.7300	24.8400	24.3100	24.3300	-1.498%	1,325,898	-24.949%
2025-10-21	24.5300	24.7750	24.4200	24.7000	+0.529%	1,117,128	-26.073%
2025-10-20	25.0800	25.1299	24.5100	24.5700	-1.365%	1,597,253	-25.682%
2025-10-17	24.8200	25.2100	24.7007	24.9100	+0.484%	1,406,587	-26.696%
2025-10-16	24.3100	25.2900	24.2400	24.7900	+2.523%	2,014,954	-26.341%
2025-10-15	24.2200	24.6300	24.1000	24.1800	0.000%	1,801,691	-24.483%
2025-10-14	25.4300	25.9700	24.0900	24.1800	-6.641%	3,718,091	-24.483%
2025-10-13	25.6300	25.9600	25.4700	25.9000	+1.808%	544,032	-29.498%
2025-10-10	26.4200	26.4500	25.4300	25.4400	-3.049%	505,579	-28.223%
2025-10-09	26.7000	26.7500	26.1000	26.2400	-1.575%	472,294	-30.412%
2025-10-08	26.3800	26.7398	26.2000	26.6600	+1.176%	593,716	-31.508%
2025-10-07	26.6500	26.6500	26.2350	26.3500	-0.865%	909,659	-30.702%
2025-10-06	26.9100	27.0200	26.5800	26.5800	-1.190%	748,252	-31.302%
2025-10-03	26.9300	27.0600	26.7550	26.9000	0.000%	637,718	-32.119%
2025-10-02	26.8100	26.9750	26.5500	26.9000	-0.074%	760,176	-32.119%
2025-10-01	26.5900	26.9550	26.4300	26.9200	+1.432%	800,089	-32.169%
2025-09-30	26.3200	26.6500	26.2100	26.5400	+0.721%	1,152,787	-31.198%
2025-09-29	26.5000	26.5400	26.1450	26.3500	-0.378%	663,884	-30.702%
2025-09-26	25.9500	26.4700	25.8700	26.4500	+1.966%	813,661	-30.964%
2025-09-25	26.1100	26.1900	25.7550	25.9400	-0.955%	907,723	-29.607%
2025-09-24	25.8300	26.3000	25.8300	26.1900	+1.237%	1,134,328	-30.279%
2025-09-23	25.7000	26.0067	25.6900	25.8700	+0.858%	772,681	-29.416%
2025-09-22	25.7400	25.9250	25.4700	25.6500	-0.233%	1,576,082	-28.811%
2025-09-19	26.0750	26.0800	25.6600	25.7100	-1.229%	2,720,394	-28.977%
2025-09-18	25.7200	26.2850	25.6713	26.0300	+1.205%	782,679	-29.850%
2025-09-17	25.9600	26.3700	25.6900	25.7200	-0.848%	1,642,853	-29.005%
2025-09-16	25.8200	26.1100	25.8200	25.9400	-0.613%	1,344,950	-29.607%
2025-09-15	26.3300	26.4500	25.9100	26.1000	-0.760%	1,485,539	-30.038%
2025-09-12	26.7100	26.7800	26.2800	26.3000	-1.756%	816,285	-30.570%
2025-09-11	26.2800	26.8000	26.2600	26.7700	+2.254%	1,219,150	-31.789%
2025-09-10	26.0600	26.3200	26.0200	26.1800	-0.038%	754,024	-30.252%
2025-09-09	26.5500	26.5650	26.1150	26.1900	-1.615%	882,231	-30.279%
2025-09-08	26.4800	26.7250	26.2000	26.6200	-0.486%	1,126,424	-31.405%
2025-09-05	26.4900	26.9600	26.4450	26.7500	+1.711%	778,445	-31.738%
2025-09-04	25.8900	26.3000	25.6500	26.3000	+2.176%	804,861	-30.570%
2025-09-03	25.6900	26.0150	25.6900	25.7400	-0.271%	937,333	-29.060%
2025-09-02	26.0200	26.1650	25.7100	25.8100	-1.788%	866,773	-29.252%
2025-08-29	26.3400	26.4400	26.1600	26.2800	+0.114%	1,048,859	-30.518%
2025-08-28	26.4300	26.4700	25.9000	26.2500	-0.568%	884,176	-30.438%
2025-08-27	26.4600	26.7100	26.2200	26.4000	-0.264%	1,015,327	-30.833%
2025-08-26	26.6000	26.7100	26.3100	26.4700	-1.231%	1,079,515	-31.016%
2025-08-25	27.0300	27.1000	26.7400	26.8000	-1.143%	850,745	-31.866%
2025-08-22	26.8700	27.3350	26.7000	27.1100	+1.841%	951,349	-32.645%
2025-08-21	26.5000	26.6800	26.3900	26.6200	-0.113%	738,648	-31.405%
2025-08-20	26.7800	26.9150	26.5601	26.6500	-0.038%	956,534	-31.482%
2025-08-19	26.3100	26.6950	26.2850	26.6600	+1.950%	782,039	-31.508%
2025-08-18	26.4100	26.5250	26.1500	26.1500	-0.646%	960,719	-30.172%
2025-08-15	26.5000	26.5600	26.2100	26.3200	-0.866%	908,891	-30.623%
2025-08-14	26.4600	26.6150	26.2900	26.5500	-0.859%	732,454	-31.224%
2025-08-13	26.3100	26.8300	26.2500	26.7800	+2.019%	1,062,374	-31.815%
2025-08-12	26.0000	26.2800	25.8600	26.2500	+1.390%	1,038,245	-30.438%
2025-08-11	26.0400	26.1750	25.8784	25.8900	-0.614%	1,010,131	-29.471%
2025-08-08	25.7500	26.1600	25.6300	26.0500	+0.930%	1,224,279	-29.904%
2025-08-07	25.2400	26.1700	24.8200	25.8100	+8.263%	2,625,316	-29.252%
2025-08-06	23.8700	24.0000	23.6500	23.8400	-0.209%	1,172,225	-23.406%
2025-08-05	23.7300	24.0850	23.6000	23.8900	+0.972%	961,525	-23.566%
2025-08-04	23.5100	23.8200	23.4427	23.6600	+1.025%	1,036,045	-22.823%
2025-08-01	23.5300	23.5300	23.1800	23.4200	+0.472%	1,192,953	-22.032%
2025-07-31	23.4100	23.7650	23.1350	23.3100	-1.061%	1,613,197	-21.665%
2025-07-30	23.7800	24.2000	23.4400	23.5600	-0.633%	1,161,770	-22.496%
2025-07-29	23.5600	23.9200	23.4750	23.7100	+0.722%	751,220	-22.986%
2025-07-28	24.1250	24.1450	23.5000	23.5400	-2.405%	708,510	-22.430%
2025-07-25	23.8300	24.3500	23.8150	24.1200	+1.090%	864,897	-24.295%
2025-07-24	24.1000	24.1700	23.8400	23.8600	-1.160%	709,943	-23.470%
2025-07-23	24.3500	24.5700	24.1400	24.1400	-0.862%	1,044,111	-24.358%
2025-07-22	23.6400	24.3900	23.6400	24.3500	+3.397%	747,791	-25.010%
2025-07-21	23.7600	23.9600	23.5400	23.5500	-0.042%	831,423	-22.463%
2025-07-18	23.5800	23.6500	23.4300	23.5600	+0.042%	1,229,410	-22.496%
2025-07-17	23.7300	23.8900	23.4300	23.5500	-0.549%	2,114,382	-22.463%
2025-07-16	23.3300	23.7150	23.3000	23.6800	+1.849%	1,220,136	-22.889%
2025-07-15	23.4600	23.5500	23.0850	23.2500	-0.599%	1,143,547	-21.462%
2025-07-14	23.4100	23.5200	23.2600	23.3900	-0.468%	707,687	-21.932%
2025-07-11	23.3300	23.7000	23.1200	23.5000	-0.127%	790,734	-22.298%
2025-07-10	23.5400	23.8892	23.4900	23.5300	+0.085%	1,115,121	-22.397%
2025-07-09	23.1300	23.5900	23.0400	23.5100	+1.863%	1,823,803	-22.331%
2025-07-08	22.6100	23.1000	22.6100	23.0800	+1.764%	1,302,324	-20.884%
2025-07-07	22.7500	23.0700	22.5900	22.6800	-1.818%	1,100,884	-19.489%
2025-07-03	23.2300	23.2700	23.0000	23.1000	-0.302%	721,430	-20.952%
2025-07-02	22.8700	23.2950	22.7200	23.1700	+1.757%	1,268,801	-21.191%
2025-07-01	22.0100	23.1700	21.9700	22.7700	+2.660%	1,804,098	-19.807%
2025-06-30	22.1800	22.2400	21.8400	22.1800	+0.271%	1,251,251	-17.674%
2025-06-27	22.7500	22.8050	22.0550	22.1200	-2.469%	2,450,134	-17.450%
2025-06-26	22.4200	22.7000	22.3500	22.6800	+1.567%	1,039,334	-19.489%
2025-06-25	22.6900	22.8550	22.3000	22.3300	-2.361%	1,033,952	-18.227%
2025-06-24	22.8600	22.9981	22.6800	22.8700	+0.351%	1,460,086	-20.157%
2025-06-23	22.6000	22.8100	22.4500	22.7900	+0.841%	1,287,324	-19.877%
2025-06-20	22.6800	22.8500	22.5000	22.6000	-0.044%	1,568,618	-19.204%
2025-06-18	22.4400	22.7600	22.4196	22.6100	+0.444%	913,226	-19.239%
2025-06-17	22.9000	22.9450	22.3000	22.5100	-1.832%	1,540,383	-18.880%
2025-06-16	23.3600	23.3650	22.9100	22.9300	-2.134%	1,115,484	-20.366%
2025-06-13	23.7500	23.8500	23.3200	23.4300	-1.802%	631,111	-22.066%
2025-06-12	23.7300	23.9300	23.6250	23.8600	0.000%	563,130	-23.470%
2025-06-11	24.2200	24.2900	23.7800	23.8600	-1.119%	591,666	-23.470%
2025-06-10	23.8100	24.2950	23.7250	24.1300	+1.429%	1,011,400	-24.327%
2025-06-09	23.5500	23.9300	23.3800	23.7900	+1.407%	765,142	-23.245%
2025-06-06	23.6500	23.7625	23.3700	23.4600	+0.128%	609,981	-22.165%
2025-06-05	23.4700	23.5800	23.2100	23.4300	-0.213%	576,059	-22.066%
2025-06-04	23.3700	23.5950	23.3500	23.4800	+0.686%	939,657	-22.232%
2025-06-03	23.1800	23.3800	22.8700	23.3200	+0.129%	1,050,619	-21.698%
2025-06-02	23.4600	23.5800	23.1300	23.2900	-1.730%	788,506	-21.597%
2025-05-30	23.6800	23.9750	23.5950	23.7000	-0.336%	1,551,841	-22.954%
2025-05-29	23.4200	23.8800	23.3900	23.7800	+1.667%	717,293	-23.213%
2025-05-28	23.6300	23.7500	23.1100	23.3900	-0.848%	1,225,048	-21.932%
2025-05-27	23.4200	23.7500	23.0400	23.5900	+1.201%	1,735,437	-22.594%
2025-05-23	23.2300	23.3650	23.1000	23.3100	-0.129%	569,491	-21.665%
2025-05-22	23.2700	23.4750	23.2000	23.3400	+0.258%	657,528	-21.765%
2025-05-21	23.8200	23.9200	23.2600	23.2800	-2.635%	658,497	-21.564%
2025-05-20	24.0000	24.1500	23.8650	23.9100	-0.541%	690,261	-23.630%
2025-05-19	23.9200	24.1100	23.7800	24.0400	-0.579%	1,009,492	-24.043%
2025-05-16	24.0300	24.2150	24.0000	24.1800	+0.708%	855,659	-24.483%
2025-05-15	23.6700	24.1100	23.6100	24.0100	+1.479%	1,009,701	-23.948%
2025-05-14	23.7800	23.8200	23.5250	23.6600	-1.004%	866,263	-22.823%
2025-05-13	24.2000	24.2000	23.7400	23.9000	-0.912%	1,052,562	-23.598%
2025-05-12	23.8300	24.1200	23.7500	24.1200	+2.901%	968,182	-24.295%
2025-05-09	23.4600	23.6800	23.3200	23.4400	+0.300%	919,237	-22.099%
2025-05-08	23.6100	23.7900	23.3250	23.3700	-0.426%	1,198,858	-21.866%
2025-05-07	22.8900	23.5950	22.8050	23.4700	+2.400%	1,653,678	-22.199%
2025-05-06	23.1200	23.3350	22.8700	22.9200	-1.207%	1,588,855	-20.332%
2025-05-05	23.5700	23.7100	23.1200	23.2000	-1.986%	1,748,405	-21.293%
2025-05-02	23.9100	24.0550	23.4900	23.6700	+0.339%	1,737,297	-22.856%
2025-05-01	23.9850	23.9850	23.0350	23.5900	-3.557%	2,371,793	-22.594%
2025-04-30	24.4400	24.5900	24.0900	24.4600	-0.245%	1,715,225	-25.348%
2025-04-29	24.5000	24.6400	24.2700	24.5200	-0.447%	771,168	-25.530%
2025-04-28	24.4600	24.7300	24.3901	24.6300	+0.736%	789,546	-25.863%
2025-04-25	24.6000	24.6250	24.3400	24.4500	-1.292%	708,139	-25.317%
2025-04-24	24.8400	24.9600	24.5400	24.7700	-0.040%	915,797	-26.282%
2025-04-23	25.2500	25.6400	24.6600	24.7800	-0.562%	692,312	-26.312%
2025-04-22	24.9600	25.1200	24.6100	24.9200	+1.177%	662,281	-26.726%
2025-04-21	25.1200	25.1300	24.2800	24.6300	-2.571%	671,693	-25.863%
2025-04-17	25.2000	25.5800	25.1450	25.2800	+0.878%	770,739	-27.769%
2025-04-16	25.0700	25.2700	24.8500	25.0600	+0.401%	916,105	-27.135%
2025-04-15	24.9100	25.3300	24.8350	24.9600	-0.080%	779,001	-26.843%
2025-04-14	24.8500	25.2100	24.7784	24.9800	+1.586%	806,567	-26.902%
2025-04-11	24.0900	24.6300	23.7400	24.5900	+1.444%	1,205,242	-25.742%

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

RYN
Rayonier Inc.
stock NYSE