Rayonier Inc. (RYN)
NYSE: RYN
· Real-Time Price · USD
26.14
0.40 (1.55%)
At close: Sep 04, 2025, 12:21 PM
RYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.69 | 26.02 | 25.69 | 25.74 | 25.74 | -0.27% | 905,320 |
| Sep 2, 2025 | 26.02 | 26.17 | 25.71 | 25.81 | 25.81 | -1.79% | 866,800 |
| Aug 29, 2025 | 26.34 | 26.44 | 26.16 | 26.28 | 26.28 | 0.11% | 1,048,900 |
| Aug 28, 2025 | 26.43 | 26.47 | 25.90 | 26.25 | 26.25 | -0.57% | 884,200 |
| Aug 27, 2025 | 26.46 | 26.71 | 26.22 | 26.40 | 26.40 | -0.26% | 1,015,327 |
| Aug 26, 2025 | 26.60 | 26.71 | 26.31 | 26.47 | 26.47 | -1.23% | 1,079,515 |
| Aug 25, 2025 | 27.03 | 27.10 | 26.74 | 26.80 | 26.80 | -1.14% | 850,745 |
| Aug 22, 2025 | 26.87 | 27.34 | 26.70 | 27.11 | 27.11 | 1.84% | 951,349 |
| Aug 21, 2025 | 26.50 | 26.68 | 26.39 | 26.62 | 26.62 | -0.11% | 738,648 |
| Aug 20, 2025 | 26.78 | 26.92 | 26.56 | 26.65 | 26.65 | -0.04% | 956,534 |
| Aug 19, 2025 | 26.31 | 26.70 | 26.29 | 26.66 | 26.66 | 1.95% | 782,039 |
| Aug 18, 2025 | 26.41 | 26.53 | 26.15 | 26.15 | 26.15 | -0.65% | 960,719 |
| Aug 15, 2025 | 26.50 | 26.56 | 26.21 | 26.32 | 26.32 | -0.87% | 908,900 |
| Aug 14, 2025 | 26.46 | 26.62 | 26.29 | 26.55 | 26.55 | -0.86% | 732,500 |
| Aug 13, 2025 | 26.31 | 26.83 | 26.25 | 26.78 | 26.78 | 2.02% | 1,062,400 |
| Aug 12, 2025 | 26.00 | 26.28 | 25.86 | 26.25 | 26.25 | 1.39% | 1,038,245 |
| Aug 11, 2025 | 26.04 | 26.18 | 25.88 | 25.89 | 25.89 | -0.61% | 1,010,131 |
| Aug 8, 2025 | 25.75 | 26.16 | 25.63 | 26.05 | 26.05 | 0.93% | 1,224,279 |
| Aug 7, 2025 | 25.24 | 26.17 | 24.82 | 25.81 | 25.81 | 8.26% | 2,625,316 |
| Aug 6, 2025 | 23.87 | 24.00 | 23.65 | 23.84 | 23.84 | -0.21% | 1,172,225 |