Rayonier Inc. (RYN) Charts

$23.19

$0.42 (1.85%)
Last update: 04:00 PM EST
Day's range
$22.72
Day's range
$23.3

5 DAY PERFORMANCE

+4.84%

1 MONTH PERFORMANCE

-0.56%

3 MONTH PERFORMANCE

-13.82%

6 MONTH PERFORMANCE

-11.96%

YEAR-TO-DATE PERFORMANCE

-11.15%

1 YEAR PERFORMANCE

-17.18%

Rayonier Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $22.87 $23.17 (1.31%) $23.30 $22.72 1.27 M $3.56 B
07/01/2025 $22.01 $22.77 (3.45%) $23.17 $21.97 1.80 M $3.50 B
06/30/2025 $22.18 $22.18 (0%) $22.24 $21.84 1.25 M $3.41 B
06/27/2025 $22.75 $22.12 (-2.77%) $22.81 $22.06 2.45 M $3.40 B
06/26/2025 $22.42 $22.68 (1.16%) $22.70 $22.35 1.04 M $3.49 B
06/25/2025 $22.69 $22.33 (-1.59%) $22.86 $22.30 1.03 M $3.43 B
06/24/2025 $22.86 $22.87 (0.04%) $23.00 $22.68 1.46 M $3.51 B
06/23/2025 $22.60 $22.79 (0.84%) $22.81 $22.45 1.29 M $3.50 B
06/20/2025 $22.68 $22.60 (-0.35%) $22.85 $22.50 1.57 M $3.47 B
06/18/2025 $22.44 $22.61 (0.76%) $22.76 $22.42 913.23 K $3.47 B
06/17/2025 $22.90 $22.51 (-1.7%) $22.95 $22.30 1.54 M $3.46 B
06/16/2025 $23.36 $22.93 (-1.84%) $23.37 $22.91 1.12 M $3.52 B
06/13/2025 $23.75 $23.43 (-1.35%) $23.85 $23.32 631.11 K $3.60 B
06/12/2025 $23.73 $23.86 (0.55%) $23.93 $23.63 563.13 K $3.67 B
06/11/2025 $24.22 $23.86 (-1.49%) $24.29 $23.78 591.70 K $3.67 B
06/10/2025 $23.81 $24.13 (1.34%) $24.30 $23.73 1.01 M $3.71 B
06/09/2025 $23.55 $23.79 (1.02%) $23.93 $23.38 765.14 K $3.66 B
06/06/2025 $23.65 $23.46 (-0.8%) $23.76 $23.37 610.00 K $3.61 B
06/05/2025 $23.47 $23.43 (-0.17%) $23.58 $23.21 576.10 K $3.60 B
06/04/2025 $23.37 $23.48 (0.47%) $23.60 $23.35 939.66 K $3.61 B
06/03/2025 $23.18 $23.32 (0.6%) $23.38 $22.87 1.05 M $3.58 B
06/02/2025 $23.46 $23.29 (-0.72%) $23.58 $23.13 788.51 K $3.58 B
05/30/2025 $23.68 $23.70 (0.08%) $23.98 $23.60 1.55 M $3.64 B
05/29/2025 $23.42 $23.78 (1.54%) $23.88 $23.39 717.30 K $3.65 B
05/28/2025 $23.63 $23.39 (-1.02%) $23.75 $23.11 1.23 M $3.59 B
05/27/2025 $23.42 $23.59 (0.73%) $23.75 $23.04 1.74 M $3.63 B
05/23/2025 $23.23 $23.31 (0.34%) $23.37 $23.10 569.50 K $3.58 B
05/22/2025 $23.27 $23.34 (0.3%) $23.48 $23.20 657.53 K $3.59 B
05/21/2025 $23.82 $23.28 (-2.27%) $23.92 $23.26 658.50 K $3.58 B
05/20/2025 $24.00 $23.91 (-0.38%) $24.15 $23.87 690.26 K $3.67 B
05/19/2025 $23.92 $24.04 (0.5%) $24.11 $23.78 1.01 M $3.69 B
05/16/2025 $24.03 $24.18 (0.62%) $24.22 $24.00 855.66 K $3.72 B
05/15/2025 $23.67 $24.01 (1.44%) $24.11 $23.61 1.01 M $3.69 B
05/14/2025 $23.78 $23.66 (-0.5%) $23.82 $23.53 866.30 K $3.64 B
05/13/2025 $24.20 $23.90 (-1.24%) $24.20 $23.74 1.05 M $3.67 B
05/12/2025 $23.83 $24.12 (1.22%) $24.12 $23.75 968.20 K $3.71 B
05/09/2025 $23.46 $23.44 (-0.09%) $23.68 $23.32 919.24 K $3.60 B
05/08/2025 $23.61 $23.37 (-1.02%) $23.79 $23.33 1.20 M $3.59 B
05/07/2025 $22.89 $23.47 (2.53%) $23.60 $22.81 1.65 M $3.61 B
05/06/2025 $23.12 $22.92 (-0.87%) $23.34 $22.87 1.59 M $3.52 B
05/05/2025 $23.57 $23.20 (-1.57%) $23.71 $23.12 1.75 M $3.57 B
05/02/2025 $23.91 $23.67 (-1%) $24.06 $23.49 1.74 M $3.64 B
05/01/2025 $23.99 $23.59 (-1.67%) $23.99 $23.04 2.37 M $3.63 B
04/30/2025 $24.44 $24.46 (0.08%) $24.59 $24.09 1.72 M $3.76 B
04/29/2025 $24.50 $24.52 (0.08%) $24.64 $24.27 771.20 K $3.77 B
04/28/2025 $24.46 $24.63 (0.7%) $24.73 $24.39 789.55 K $3.79 B
04/25/2025 $24.60 $24.45 (-0.61%) $24.63 $24.34 708.14 K $3.64 B
04/24/2025 $24.84 $24.77 (-0.28%) $24.96 $24.54 915.80 K $3.69 B
04/23/2025 $25.25 $24.78 (-1.86%) $25.64 $24.66 692.31 K $3.69 B
04/22/2025 $24.96 $24.92 (-0.16%) $25.12 $24.61 662.28 K $3.71 B
04/21/2025 $25.12 $24.63 (-1.95%) $25.13 $24.28 671.70 K $3.67 B
04/17/2025 $25.20 $25.28 (0.32%) $25.58 $25.15 770.74 K $3.76 B
04/16/2025 $25.07 $25.06 (-0.04%) $25.27 $24.85 916.11 K $3.73 B
04/15/2025 $24.91 $24.96 (0.2%) $25.33 $24.84 779.00 K $3.72 B
04/14/2025 $24.85 $24.98 (0.52%) $25.21 $24.78 806.60 K $3.72 B
04/11/2025 $24.09 $24.59 (2.08%) $24.63 $23.74 1.21 M $3.66 B
04/10/2025 $24.40 $24.24 (-0.66%) $24.74 $23.68 1.21 M $3.61 B
04/09/2025 $23.00 $24.62 (7.04%) $24.78 $22.80 1.49 M $3.67 B
04/08/2025 $24.92 $23.53 (-5.58%) $24.92 $23.25 1.67 M $3.50 B
04/07/2025 $24.51 $24.19 (-1.31%) $24.69 $23.53 3.58 M $3.60 B
04/04/2025 $26.59 $25.04 (-5.83%) $26.62 $25.01 1.81 M $3.73 B
04/03/2025 $27.86 $26.91 (-3.41%) $28.14 $26.85 1.05 M $4.01 B