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 |