Rayonier Inc.

25.03
-1.88 (-6.99%)
At close: Apr 04, 2025, 3:59 PM
25.04
0.04%
After-hours: Apr 04, 2025, 04:05 PM EDT

Rayonier Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 26.59 26.62 25.01 25.04 -1.87 -6.95% 1,812,421
Apr 3, 2025 27.86 28.14 26.85 26.91 -1.08 -3.86% 1,054,440
Apr 2, 2025 28.00 28.09 27.81 27.99 -0.03 -0.11% 547,822
Apr 1, 2025 27.97 28.04 27.66 28.02 0.14 0.50% 947,911
Mar 31, 2025 27.77 28.09 27.75 27.88 0.05 0.18% 1,096,946
Mar 28, 2025 27.90 28.04 27.57 27.83 -0.02 -0.07% 742,710
Mar 27, 2025 27.72 28.05 27.54 27.85 0.17 0.61% 880,121
Mar 26, 2025 27.49 27.80 27.40 27.68 0.21 0.76% 951,000
Mar 25, 2025 27.78 27.96 27.10 27.47 -0.37 -1.33% 973,800
Mar 24, 2025 27.50 27.96 27.34 27.84 0.26 0.94% 929,100
Mar 21, 2025 28.03 28.15 27.49 27.58 -0.66 -2.34% 3,015,800
Mar 20, 2025 28.05 28.31 28.00 28.24 0.13 0.46% 792,300
Mar 19, 2025 28.00 28.19 27.72 28.11 0.05 0.18% 1,090,004
Mar 18, 2025 27.88 28.19 27.65 28.06 0.21 0.75% 1,095,100
Mar 17, 2025 27.63 28.17 27.53 27.85 -0.09 -0.32% 1,175,800
Mar 14, 2025 27.49 28.02 27.46 27.94 0.67 2.46% 867,269
Mar 13, 2025 27.16 27.51 27.03 27.27 0.05 0.18% 943,300
Mar 12, 2025 27.55 27.73 26.87 27.22 -0.09 -0.33% 1,979,407
Mar 11, 2025 27.46 27.82 27.08 27.31 0.12 0.44% 1,213,465
Mar 10, 2025 27.41 27.96 27.18 27.19 -0.10 -0.37% 1,458,544
Mar 7, 2025 26.96 27.38 26.96 27.29 0.40 1.49% 1,002,207
Mar 6, 2025 27.07 27.28 26.60 26.89 -0.44 -1.61% 849,100
Mar 5, 2025 26.84 27.49 26.75 27.33 0.36 1.33% 1,468,409
Mar 4, 2025 27.20 27.39 26.95 26.97 -0.22 -0.81% 1,139,838
Mar 3, 2025 26.45 27.20 26.28 27.19 0.70 2.64% 1,011,900
Feb 28, 2025 26.65 26.87 26.32 26.49 -0.02 -0.08% 1,856,800
Feb 27, 2025 26.05 26.63 26.00 26.51 0.36 1.38% 928,300
Feb 26, 2025 26.31 26.52 26.07 26.15 -0.16 -0.61% 993,605
Feb 25, 2025 26.23 26.43 25.92 26.31 0.22 0.84% 1,134,709
Feb 24, 2025 25.89 26.32 25.84 26.09 0.19 0.73% 865,836
Feb 21, 2025 26.25 26.25 25.84 25.90 -0.24 -0.92% 1,056,300
Feb 20, 2025 25.72 26.15 25.58 26.14 0.40 1.55% 787,949
Feb 19, 2025 25.84 26.07 25.64 25.74 -0.26 -1.00% 901,943
Feb 18, 2025 25.38 26.03 25.22 26.00 0.63 2.48% 891,500
Feb 14, 2025 25.67 25.86 25.24 25.37 -0.10 -0.39% 1,547,200
Feb 13, 2025 25.32 25.48 25.26 25.47 0.15 0.59% 884,900
Feb 12, 2025 25.10 25.57 25.10 25.32 -0.19 -0.74% 1,698,911
Feb 11, 2025 25.59 25.71 25.11 25.51 -0.18 -0.70% 4,406,234
Feb 10, 2025 26.35 26.42 25.60 25.69 -0.53 -2.02% 2,676,395
Feb 7, 2025 26.22 26.50 26.02 26.22 -0.13 -0.49% 1,214,049
Feb 6, 2025 26.85 27.11 26.20 26.35 0.62 2.41% 1,464,433
Feb 5, 2025 25.67 25.87 25.53 25.73 0.03 0.12% 694,865
Feb 4, 2025 25.94 26.17 25.56 25.70 -0.24 -0.93% 778,200
Feb 3, 2025 25.90 26.50 25.83 25.94 -0.20 -0.77% 1,137,743
Jan 31, 2025 26.13 26.38 25.99 26.14 -0.15 -0.57% 704,612
Jan 30, 2025 26.28 26.66 26.07 26.29 0.28 1.08% 800,700
Jan 29, 2025 26.11 26.30 25.82 26.01 -0.41 -1.55% 694,620
Jan 28, 2025 26.65 26.78 26.28 26.42 -0.41 -1.53% 375,931
Jan 27, 2025 26.49 27.02 26.49 26.83 0.53 2.02% 448,700
Jan 24, 2025 26.20 26.37 26.09 26.30 0.02 0.08% 474,617