Rayonier Inc. RYN
21.50 USD +0.19 (+0.89%)
Regular-session close
21.50 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.09 Day range 21.51
17.99 52-week range 24.65
- YTD
- -0.69%
- 1 year
- -2.80%
RYN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.48 | 21.51 | 21.09 | 21.50 | +0.19 | +0.89% | 1,976,534 |
| Nov 12, 2026 | 21.50 | 21.67 | 21.28 | 21.31 | -0.24 | -1.11% | 3,212,600 |
| Nov 11, 2026 | 21.20 | 21.56 | 21.09 | 21.55 | +0.07 | +0.33% | 1,831,900 |
| Nov 10, 2026 | 21.54 | 21.70 | 21.35 | 21.48 | -0.34 | -1.56% | 2,019,700 |
| Nov 9, 2026 | 21.71 | 21.97 | 21.52 | 21.82 | +0.27 | +1.25% | 2,706,100 |
| Nov 6, 2026 | 21.59 | 21.70 | 21.35 | 21.55 | -0.36 | -1.64% | 4,338,500 |
| Nov 5, 2026 | 20.60 | 21.93 | 20.60 | 21.91 | +1.74 | +8.63% | 6,248,900 |
| Nov 4, 2026 | 19.97 | 20.39 | 19.89 | 20.17 | +0.55 | +2.80% | 3,643,000 |
| Nov 3, 2026 | 20.12 | 20.15 | 19.62 | 19.62 | -0.55 | -2.73% | 2,840,000 |
| Nov 2, 2026 | 19.45 | 20.38 | 19.44 | 20.17 | +0.79 | +4.08% | 4,530,400 |
| Oct 30, 2026 | 19.32 | 19.61 | 19.17 | 19.38 | +0.24 | +1.25% | 2,956,200 |
| Oct 29, 2026 | 18.90 | 19.18 | 18.78 | 19.14 | +0.39 | +2.08% | 2,680,800 |
| Oct 28, 2026 | 19.13 | 19.29 | 18.63 | 18.75 | -0.47 | -2.45% | 3,283,100 |
| Oct 27, 2026 | 18.77 | 19.32 | 18.69 | 19.22 | +0.26 | +1.37% | 5,506,100 |
| Oct 26, 2026 | 18.69 | 18.97 | 18.69 | 18.96 | +0.31 | +1.66% | 2,398,700 |
| Oct 23, 2026 | 18.85 | 18.85 | 18.48 | 18.65 | -0.07 | -0.37% | 3,531,500 |
| Oct 22, 2026 | 18.44 | 18.96 | 18.41 | 18.72 | +0.32 | +1.74% | 7,975,100 |
| Oct 21, 2026 | 18.80 | 18.81 | 18.37 | 18.40 | -0.41 | -2.18% | 2,748,800 |
| Oct 20, 2026 | 18.81 | 19.07 | 18.80 | 18.81 | +0.12 | +0.64% | 2,703,600 |
| Oct 19, 2026 | 18.91 | 19.07 | 18.62 | 18.69 | -0.30 | -1.58% | 2,248,500 |
| Oct 16, 2026 | 19.02 | 19.24 | 18.90 | 18.99 | +0.02 | +0.11% | 2,665,300 |
| Oct 15, 2026 | 18.97 | 19.20 | 18.85 | 18.97 | +0.32 | +1.72% | 2,702,400 |
| Oct 14, 2026 | 18.82 | 19.07 | 18.55 | 18.65 | -0.23 | -1.22% | 3,533,100 |
| Oct 13, 2026 | 19.05 | 19.10 | 18.81 | 18.88 | -0.01 | -0.05% | 2,893,700 |
| Oct 12, 2026 | 18.97 | 18.98 | 18.71 | 18.89 | -0.09 | -0.47% | 2,581,000 |
| Oct 9, 2026 | 18.73 | 18.99 | 18.46 | 18.98 | +0.38 | +2.04% | 4,444,700 |
| Oct 8, 2026 | 18.00 | 18.62 | 17.93 | 18.60 | +0.61 | +3.39% | 6,172,500 |
| Oct 7, 2026 | 18.05 | 18.18 | 17.87 | 17.99 | -0.10 | -0.55% | 5,223,700 |
| Oct 6, 2026 | 17.91 | 18.14 | 17.71 | 18.09 | +0.08 | +0.44% | 5,968,800 |
| Oct 5, 2026 | 18.10 | 18.29 | 17.85 | 18.01 | -0.05 | -0.28% | 3,606,400 |
| Oct 2, 2026 | 18.38 | 18.46 | 18.03 | 18.06 | -0.16 | -0.88% | 3,826,400 |
| Oct 1, 2026 | 18.32 | 18.38 | 17.91 | 18.22 | -0.14 | -0.76% | 3,523,000 |
| Sep 30, 2026 | 18.72 | 18.81 | 18.36 | 18.36 | -0.22 | -1.18% | 5,169,100 |
| Sep 29, 2026 | 18.70 | 19.03 | 18.54 | 18.58 | -0.21 | -1.12% | 3,896,300 |
| Sep 28, 2026 | 18.84 | 18.92 | 18.51 | 18.79 | -0.09 | -0.48% | 3,770,600 |
| Sep 25, 2026 | 19.03 | 19.15 | 18.87 | 18.88 | -0.18 | -0.94% | 3,983,300 |
| Sep 24, 2026 | 19.87 | 19.98 | 19.06 | 19.06 | -0.80 | -4.03% | 5,191,600 |
| Sep 23, 2026 | 20.13 | 20.29 | 19.83 | 19.86 | -0.38 | -1.88% | 2,860,400 |
| Sep 22, 2026 | 20.23 | 20.34 | 20.10 | 20.24 | +0.21 | +1.05% | 3,343,700 |
| Sep 21, 2026 | 20.21 | 20.25 | 19.96 | 20.03 | -0.11 | -0.55% | 3,344,400 |
| Sep 18, 2026 | 19.91 | 20.21 | 19.78 | 20.14 | +0.14 | +0.70% | 4,435,300 |
| Sep 17, 2026 | 20.25 | 20.25 | 19.93 | 20.00 | -0.04 | -0.20% | 2,785,100 |
| Sep 16, 2026 | 20.22 | 20.47 | 19.87 | 20.04 | -0.38 | -1.86% | 2,767,100 |
| Sep 15, 2026 | 20.22 | 20.51 | 20.06 | 20.42 | +0.17 | +0.84% | 4,409,700 |
| Sep 14, 2026 | 20.13 | 20.39 | 20.06 | 20.25 | +0.03 | +0.15% | 3,487,300 |
| Sep 11, 2026 | 20.45 | 20.49 | 20.22 | 20.22 | -0.06 | -0.30% | 3,319,100 |
| Sep 10, 2026 | 20.48 | 20.49 | 20.00 | 20.28 | -0.18 | -0.88% | 3,417,000 |
| Sep 9, 2026 | 20.45 | 20.55 | 20.26 | 20.46 | +0.02 | +0.10% | 3,024,500 |
| Sep 8, 2026 | 20.35 | 20.51 | 20.21 | 20.44 | -0.02 | -0.10% | 2,749,500 |
| Sep 4, 2026 | 20.22 | 20.82 | 20.18 | 20.46 | +0.14 | +0.69% | 3,414,300 |
| Sep 3, 2026 | 20.36 | 20.61 | 20.23 | 20.32 | +0.09 | +0.44% | 4,413,200 |
| Sep 2, 2026 | 20.92 | 20.92 | 20.17 | 20.23 | -0.58 | -2.79% | 6,032,000 |
| Sep 1, 2026 | 20.43 | 20.90 | 20.29 | 20.81 | +0.31 | +1.51% | 5,708,600 |
| Aug 31, 2026 | 20.48 | 20.58 | 20.23 | 20.50 | +0.12 | +0.59% | 5,466,200 |
| Aug 28, 2026 | 20.75 | 20.87 | 20.18 | 20.38 | -0.25 | -1.21% | 3,263,300 |
| Aug 27, 2026 | 20.80 | 20.87 | 20.54 | 20.63 | -0.19 | -0.91% | 2,648,500 |
| Aug 26, 2026 | 21.25 | 21.33 | 20.82 | 20.82 | -0.43 | -2.02% | 1,930,300 |
| Aug 25, 2026 | 21.10 | 21.29 | 20.98 | 21.25 | +0.03 | +0.14% | 2,574,200 |
| Aug 24, 2026 | 21.25 | 21.46 | 21.07 | 21.22 | +0.02 | +0.09% | 2,638,000 |
| Aug 21, 2026 | 21.42 | 21.42 | 21.08 | 21.20 | -0.08 | -0.38% | 3,754,100 |
| Aug 20, 2026 | 21.40 | 21.68 | 21.28 | 21.28 | -0.19 | -0.88% | 2,546,800 |
| Aug 19, 2026 | 20.95 | 21.47 | 20.95 | 21.47 | +0.70 | +3.37% | 3,842,200 |
| Aug 18, 2026 | 21.50 | 21.65 | 20.71 | 20.77 | -0.64 | -2.99% | 3,189,300 |
| Aug 17, 2026 | 21.52 | 21.52 | 21.26 | 21.41 | -0.16 | -0.74% | 2,684,600 |
| Aug 14, 2026 | 21.75 | 21.92 | 21.48 | 21.57 | -0.19 | -0.87% | 2,266,500 |
65 days, newest first. Daily bars as drawn on the RYN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.