Rayonier Inc. (RYN)
27.16
0.67 (2.53%)
At close: Mar 03, 2025, 3:59 PM
27.65
1.82%
Pre-market: Mar 04, 2025, 08:00 AM EST
RYN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.45 | 27.20 | 26.28 | 27.19 | 0.70 | 2.64% | 1,011,850 |
| 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 |
| Jan 23, 2025 | 26.14 | 26.42 | 26.02 | 26.28 | 0.08 | 0.31% | 586,991 |
| Jan 22, 2025 | 26.53 | 26.66 | 26.13 | 26.20 | -0.55 | -2.06% | 461,134 |
| Jan 21, 2025 | 26.56 | 26.91 | 26.53 | 26.75 | 0.23 | 0.87% | 495,720 |
| Jan 17, 2025 | 26.20 | 26.84 | 26.05 | 26.52 | 0.35 | 1.34% | 879,130 |
| Jan 16, 2025 | 25.85 | 26.25 | 25.81 | 26.17 | 0.36 | 1.39% | 838,421 |
| Jan 15, 2025 | 26.46 | 26.62 | 25.66 | 25.81 | -0.05 | -0.19% | 1,410,414 |
| Jan 14, 2025 | 25.47 | 26.00 | 25.42 | 25.86 | 0.46 | 1.81% | 573,306 |
| Jan 13, 2025 | 25.00 | 25.53 | 25.00 | 25.40 | 0.45 | 1.80% | 1,629,409 |
| Jan 10, 2025 | 25.38 | 25.76 | 24.88 | 24.95 | -0.78 | -3.03% | 1,331,100 |
| Jan 8, 2025 | 25.90 | 26.11 | 25.32 | 25.73 | -0.38 | -1.46% | 1,139,700 |
| Jan 7, 2025 | 26.46 | 26.72 | 26.02 | 26.11 | -0.31 | -1.17% | 663,342 |
| Jan 6, 2025 | 26.32 | 26.85 | 26.27 | 26.42 | 0.08 | 0.30% | 441,007 |
| Jan 3, 2025 | 26.03 | 26.44 | 26.03 | 26.34 | 0.29 | 1.11% | 420,430 |
| Jan 2, 2025 | 26.31 | 26.35 | 26.01 | 26.05 | -0.05 | -0.19% | 563,916 |
| Dec 31, 2024 | 26.08 | 26.16 | 25.80 | 26.10 | 0.21 | 0.81% | 1,094,000 |
| Dec 30, 2024 | 25.83 | 25.97 | 25.46 | 25.89 | -0.07 | -0.27% | 879,437 |
| Dec 27, 2024 | 26.25 | 26.35 | 25.88 | 25.96 | -0.30 | -1.14% | 578,600 |
| Dec 26, 2024 | 26.23 | 26.42 | 26.12 | 26.26 | -0.17 | -0.64% | 644,844 |
| Dec 24, 2024 | 26.15 | 26.49 | 26.00 | 26.43 | 0.22 | 0.84% | 242,745 |
| Dec 23, 2024 | 26.36 | 26.43 | 26.02 | 26.21 | -0.21 | -0.79% | 1,033,300 |
| Dec 20, 2024 | 26.28 | 26.74 | 26.15 | 26.42 | 0.27 | 1.03% | 2,270,400 |
| Dec 19, 2024 | 26.90 | 27.03 | 26.14 | 26.15 | -0.73 | -2.72% | 725,000 |
| Dec 18, 2024 | 27.76 | 27.96 | 26.84 | 26.88 | -0.91 | -3.27% | 776,907 |
| Dec 17, 2024 | 28.07 | 28.38 | 27.73 | 27.79 | -0.76 | -2.66% | 645,145 |