Rayonier Inc. (RYN)
NYSE: RYN
· Real-Time Price · USD
26.20
0.33 (1.28%)
At close: Sep 24, 2025, 3:59 PM
26.19
-0.04%
After-hours: Sep 24, 2025, 05:16 PM EDT
RYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.83 | 26.30 | 25.83 | 26.19 | 26.19 | 1.24% | 1,113,082 |
| Sep 23, 2025 | 25.70 | 26.01 | 25.69 | 25.87 | 25.87 | 0.86% | 772,700 |
| Sep 22, 2025 | 25.74 | 25.93 | 25.47 | 25.65 | 25.65 | -0.23% | 1,576,100 |
| Sep 19, 2025 | 26.08 | 26.08 | 25.66 | 25.71 | 25.71 | -1.23% | 2,720,400 |
| Sep 18, 2025 | 25.72 | 26.29 | 25.67 | 26.03 | 26.03 | 1.21% | 782,700 |
| Sep 17, 2025 | 25.96 | 26.37 | 25.69 | 25.72 | 25.72 | -0.85% | 1,642,900 |
| Sep 16, 2025 | 25.82 | 26.11 | 25.82 | 25.94 | 25.94 | -0.61% | 1,345,000 |
| Sep 15, 2025 | 26.33 | 26.45 | 25.91 | 26.10 | 25.83 | -0.76% | 1,485,539 |
| Sep 12, 2025 | 26.71 | 26.78 | 26.28 | 26.30 | 26.03 | -1.76% | 816,300 |
| Sep 11, 2025 | 26.28 | 26.80 | 26.26 | 26.77 | 26.49 | 2.25% | 1,219,150 |
| Sep 10, 2025 | 26.06 | 26.32 | 26.02 | 26.18 | 25.91 | -0.04% | 754,024 |
| Sep 9, 2025 | 26.55 | 26.57 | 26.12 | 26.19 | 25.92 | -1.62% | 882,231 |
| Sep 8, 2025 | 26.48 | 26.73 | 26.20 | 26.62 | 26.34 | -0.49% | 1,126,424 |
| Sep 5, 2025 | 26.49 | 26.96 | 26.45 | 26.75 | 26.47 | 1.71% | 778,445 |
| Sep 4, 2025 | 25.89 | 26.30 | 25.65 | 26.30 | 26.03 | 2.18% | 804,900 |
| Sep 3, 2025 | 25.69 | 26.02 | 25.69 | 25.74 | 25.47 | -0.27% | 937,333 |
| Sep 2, 2025 | 26.02 | 26.17 | 25.71 | 25.81 | 25.54 | -1.79% | 866,800 |
| Aug 29, 2025 | 26.34 | 26.44 | 26.16 | 26.28 | 26.01 | 0.11% | 1,048,900 |
| Aug 28, 2025 | 26.43 | 26.47 | 25.90 | 26.25 | 25.98 | -0.57% | 884,200 |
| Aug 27, 2025 | 26.46 | 26.71 | 26.22 | 26.40 | 26.12 | -0.26% | 1,015,327 |