-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+4.45% -
3 MONTH PERFORMANCE
+14.15% -
6 MONTH PERFORMANCE
-0.89% -
YEAR-TO-DATE PERFORMANCE
-3.68% -
1 YEAR PERFORMANCE
+13.07%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.02 | $32.19 (0.53%) | $32.35 | $31.90 | 556,765 | $4.79 B |
| 09/27/2024 | $32.01 | $32.15 (0.44%) | $32.51 | $31.99 | 645,503 | $4.79 B |
| 09/26/2024 | $31.84 | $31.75 (-0.28%) | $32.07 | $31.63 | 1.37 M | $4.73 B |
| 09/25/2024 | $32.26 | $31.76 (-1.55%) | $32.39 | $31.58 | 563,400 | $4.73 B |
| 09/24/2024 | $31.85 | $32.25 (1.26%) | $32.35 | $31.85 | 568,049 | $4.80 B |
| 09/23/2024 | $31.98 | $31.91 (-0.22%) | $32.10 | $31.65 | 571,300 | $4.75 B |
| 09/20/2024 | $31.74 | $31.87 (0.41%) | $31.97 | $31.47 | 2.19 M | $4.75 B |
| 09/19/2024 | $31.90 | $31.77 (-0.41%) | $32.14 | $31.77 | 517,803 | $4.73 B |
| 09/18/2024 | $31.88 | $31.58 (-0.94%) | $31.93 | $31.22 | 529,236 | $4.70 B |
| 09/17/2024 | $31.65 | $31.70 (0.16%) | $31.89 | $31.59 | 447,700 | $4.72 B |
| 09/16/2024 | $31.87 | $31.59 (-0.88%) | $32.02 | $31.54 | 453,100 | $4.70 B |
| 09/13/2024 | $31.75 | $32.03 (0.88%) | $32.23 | $31.51 | 629,100 | $4.77 B |
| 09/12/2024 | $30.66 | $31.49 (2.71%) | $31.59 | $30.66 | 633,800 | $4.69 B |
| 09/11/2024 | $30.57 | $30.84 (0.88%) | $30.85 | $30.16 | 488,200 | $4.59 B |
| 09/10/2024 | $30.34 | $30.84 (1.65%) | $31.05 | $30.15 | 409,514 | $4.59 B |
| 09/09/2024 | $30.67 | $30.26 (-1.34%) | $30.96 | $30.08 | 414,900 | $4.51 B |
| 09/06/2024 | $30.69 | $30.75 (0.2%) | $30.98 | $30.45 | 345,400 | $4.58 B |
| 09/05/2024 | $30.94 | $30.63 (-1%) | $31.11 | $30.53 | 344,645 | $4.56 B |
| 09/04/2024 | $30.93 | $30.82 (-0.36%) | $31.18 | $30.66 | 445,900 | $4.59 B |
| 09/03/2024 | $30.63 | $30.87 (0.78%) | $31.38 | $30.63 | 514,200 | $4.60 B |
| 08/30/2024 | $30.77 | $30.81 (0.13%) | $30.85 | $30.53 | 743,325 | $4.59 B |
| 08/29/2024 | $30.39 | $30.64 (0.82%) | $30.78 | $30.33 | 515,300 | $4.56 B |
| 08/28/2024 | $30.31 | $30.46 (0.49%) | $30.63 | $30.27 | 919,800 | $4.54 B |
| 08/27/2024 | $30.21 | $30.25 (0.13%) | $30.38 | $30.02 | 836,629 | $4.50 B |
| 08/26/2024 | $30.66 | $30.48 (-0.59%) | $30.66 | $30.24 | 367,337 | $4.54 B |
| 08/23/2024 | $29.24 | $30.48 (4.24%) | $30.55 | $29.09 | 892,700 | $4.54 B |
| 08/22/2024 | $29.39 | $29.07 (-1.09%) | $29.45 | $28.95 | 456,748 | $4.33 B |
| 08/21/2024 | $29.43 | $29.37 (-0.2%) | $29.49 | $29.19 | 447,700 | $4.37 B |
| 08/20/2024 | $29.65 | $29.46 (-0.64%) | $29.74 | $29.32 | 311,200 | $4.39 B |
| 08/19/2024 | $29.39 | $29.68 (0.99%) | $29.83 | $29.33 | 414,723 | $4.42 B |
| 08/16/2024 | $29.26 | $29.41 (0.51%) | $29.44 | $29.07 | 430,829 | $4.38 B |
| 08/15/2024 | $29.14 | $29.31 (0.58%) | $29.56 | $28.99 | 573,610 | $4.36 B |
| 08/14/2024 | $29.19 | $29.00 (-0.65%) | $29.26 | $28.86 | 452,204 | $4.32 B |
| 08/13/2024 | $29.19 | $29.20 (0.03%) | $29.37 | $29.02 | 422,000 | $4.35 B |
| 08/12/2024 | $29.30 | $28.96 (-1.16%) | $29.30 | $28.74 | 601,047 | $4.31 B |
| 08/09/2024 | $29.32 | $29.44 (0.41%) | $29.52 | $28.97 | 592,000 | $4.38 B |
| 08/08/2024 | $28.70 | $29.35 (2.26%) | $29.96 | $28.70 | 969,400 | $4.37 B |
| 08/07/2024 | $31.05 | $30.60 (-1.45%) | $31.39 | $30.56 | 685,800 | $4.56 B |
| 08/06/2024 | $30.46 | $30.93 (1.54%) | $31.11 | $30.38 | 781,100 | $4.61 B |
| 08/05/2024 | $30.75 | $30.53 (-0.72%) | $31.11 | $30.45 | 1.02 M | $4.54 B |
| 08/02/2024 | $30.68 | $31.18 (1.63%) | $31.34 | $30.55 | 1.84 M | $4.63 B |
| 08/01/2024 | $30.51 | $30.74 (0.75%) | $30.85 | $30.26 | 664,813 | $4.57 B |
| 07/31/2024 | $30.18 | $30.33 (0.5%) | $30.74 | $30.18 | 560,800 | $4.51 B |
| 07/30/2024 | $29.92 | $30.25 (1.1%) | $30.40 | $29.70 | 413,200 | $4.49 B |
| 07/29/2024 | $29.87 | $29.80 (-0.23%) | $30.16 | $29.61 | 405,131 | $4.43 B |
| 07/26/2024 | $29.65 | $29.95 (1.01%) | $30.03 | $29.58 | 533,611 | $4.45 B |
| 07/25/2024 | $29.31 | $29.45 (0.48%) | $29.90 | $29.15 | 539,419 | $4.38 B |
| 07/24/2024 | $29.25 | $29.31 (0.21%) | $29.76 | $29.13 | 418,510 | $4.35 B |
| 07/23/2024 | $29.52 | $29.15 (-1.25%) | $29.52 | $28.87 | 546,040 | $4.33 B |
| 07/22/2024 | $29.30 | $29.52 (0.75%) | $29.55 | $29.07 | 367,100 | $4.39 B |
| 07/19/2024 | $29.56 | $29.28 (-0.95%) | $29.56 | $29.21 | 368,723 | $4.35 B |
| 07/18/2024 | $29.45 | $29.64 (0.65%) | $30.05 | $29.45 | 629,839 | $4.40 B |
| 07/17/2024 | $28.97 | $29.60 (2.17%) | $29.99 | $28.95 | 830,200 | $4.40 B |
| 07/16/2024 | $29.15 | $29.00 (-0.51%) | $29.41 | $28.75 | 2.71 M | $4.31 B |
| 07/15/2024 | $28.86 | $28.96 (0.35%) | $29.12 | $28.67 | 595,300 | $4.30 B |
| 07/12/2024 | $28.08 | $28.83 (2.67%) | $28.95 | $27.69 | 1.36 M | $4.28 B |
| 07/11/2024 | $28.30 | $27.97 (-1.17%) | $29.03 | $27.94 | 1.69 M | $4.16 B |
| 07/10/2024 | $27.69 | $27.94 (0.9%) | $27.97 | $27.40 | 474,139 | $4.15 B |
| 07/09/2024 | $27.71 | $27.69 (-0.07%) | $27.84 | $27.47 | 733,803 | $4.11 B |
| 07/08/2024 | $27.89 | $27.80 (-0.32%) | $28.00 | $27.73 | 675,925 | $4.13 B |
| 07/05/2024 | $28.00 | $27.85 (-0.54%) | $28.00 | $27.69 | 936,700 | $4.14 B |
| 07/03/2024 | $28.09 | $28.00 (-0.32%) | $28.47 | $27.93 | 233,838 | $4.16 B |
| 07/02/2024 | $28.23 | $28.12 (-0.39%) | $28.24 | $27.82 | 372,803 | $4.18 B |
| 07/01/2024 | $28.99 | $28.19 (-2.76%) | $28.99 | $28.10 | 504,737 | $4.19 B |