Rayonier Inc. (RYN)
NYSE: RYN
· Real-Time Price · USD
26.55
-0.23 (-0.86%)
At close: Aug 14, 2025, 3:59 PM
26.55
0.00%
After-hours: Aug 14, 2025, 05:39 PM EDT
RYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.46 | 26.62 | 26.29 | 26.55 | 26.55 | -0.86% | 732,454 |
| 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 |
| Aug 5, 2025 | 23.73 | 24.09 | 23.60 | 23.89 | 23.89 | 0.97% | 961,525 |
| Aug 4, 2025 | 23.51 | 23.82 | 23.44 | 23.66 | 23.66 | 1.02% | 1,036,045 |
| Aug 1, 2025 | 23.53 | 23.53 | 23.18 | 23.42 | 23.42 | 0.47% | 1,193,000 |
| Jul 31, 2025 | 23.41 | 23.77 | 23.14 | 23.31 | 23.31 | -1.06% | 1,613,200 |
| Jul 30, 2025 | 23.78 | 24.20 | 23.44 | 23.56 | 23.56 | -0.63% | 1,161,800 |
| Jul 29, 2025 | 23.56 | 23.92 | 23.48 | 23.71 | 23.71 | 0.72% | 751,220 |
| Jul 28, 2025 | 24.13 | 24.15 | 23.50 | 23.54 | 23.54 | -2.40% | 708,510 |
| Jul 25, 2025 | 23.83 | 24.35 | 23.82 | 24.12 | 24.12 | 1.09% | 864,900 |
| Jul 24, 2025 | 24.10 | 24.17 | 23.84 | 23.86 | 23.86 | -1.16% | 709,943 |
| Jul 23, 2025 | 24.35 | 24.57 | 24.14 | 24.14 | 24.14 | -0.86% | 1,044,111 |
| Jul 22, 2025 | 23.64 | 24.39 | 23.64 | 24.35 | 24.35 | 3.40% | 747,791 |
| Jul 21, 2025 | 23.76 | 23.96 | 23.54 | 23.55 | 23.55 | -0.04% | 831,423 |
| Jul 18, 2025 | 23.58 | 23.65 | 23.43 | 23.56 | 23.56 | 0.04% | 1,229,410 |