Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free RYN Stock Alerts
$29.14
-0.35 (-1.19%)
(As of 01:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Rayonier Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
-2.22%
3 Month
Performance
-12.31%
6 Month
Performance
-4.10%
Year-To-Date
Performance
-11.73%
1 Year
Performance
+0.96%
Receive RYN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rayonier and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

RYN Stock Chart for Tuesday, May, 28, 2024

RYN Chart by TradingView

Rayonier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$29.49$29.49$29.57$29.29256,000 shs$4.39 billion
05/24/2024$29.34$29.48
+0.48%		$29.56$29.29256,038 shs$4.39 billion
05/23/2024$29.88$29.34
-1.81%		$29.87$29.31347,134 shs$4.37 billion
05/22/2024$30.22$29.88
-1.13%		$30.27$29.73402,830 shs$4.45 billion
05/21/2024$30.14$30.22
+0.27%		$30.26$30.02358,466 shs$4.50 billion
05/20/2024$30.37$30.14
-0.76%		$30.34$29.93345,793 shs$4.49 billion
05/17/2024$30.22$30.38
+0.55%		$30.50$30.06303,572 shs$4.52 billion
05/16/2024$30.19$30.22
+0.08%		$30.43$30.08682,904 shs$4.50 billion
05/15/2024$30.10$30.19
+0.30%		$30.54$30.12324,698 shs$4.49 billion
05/14/2024$30.04$30.10
+0.20%		$30.45$30.07319,319 shs$4.48 billion
05/13/2024$29.66$30.04
+1.28%		$30.05$29.63423,331 shs$4.47 billion
05/10/2024$29.67$29.67
-0.02%		$29.90$29.52312,159 shs$4.41 billion
05/09/2024$29.64$29.67
+0.10%		$29.84$29.62330,921 shs$4.41 billion
05/08/2024$29.67$29.64
-0.10%		$29.81$29.48385,180 shs$4.41 billion
05/07/2024$29.96$29.67
-0.97%		$30.38$29.64545,573 shs$4.41 billion
05/06/2024$29.36$29.96
+2.04%		$30.03$29.49413,374 shs$4.45 billion
05/03/2024$29.42$29.36
-0.20%		$30.11$29.11446,040 shs$4.36 billion
05/02/2024$29.82$29.42
-1.34%		$29.77$28.62864,272 shs$4.37 billion
05/01/2024$29.68$29.82
+0.47%		$30.39$29.65452,843 shs$4.43 billion
04/30/2024$30.14$29.68
-1.53%		$30.07$29.65311,715 shs$4.41 billion
04/29/2024$30.16$30.14
-0.07%		$30.50$29.91311,289 shs$4.48 billion
04/26/2024$30.12$30.16
+0.13%		$30.33$29.91234,230 shs$4.48 billion
04/25/2024$30.24$30.12
-0.40%		$30.22$29.51301,715 shs$4.48 billion
04/24/2024$30.45$30.24
-0.69%		$30.51$30.10281,521 shs$4.50 billion
04/23/2024$30.49$30.45
-0.13%		$30.85$30.45323,156 shs$4.53 billion
04/22/2024$30.35$30.49
+0.46%		$30.59$30.08352,336 shs$4.53 billion
04/19/2024$30.25$30.36
+0.36%		$30.40$29.89414,682 shs$4.51 billion
04/18/2024$30.30$30.25
-0.17%		$30.63$30.20313,260 shs$4.50 billion
04/17/2024$30.57$30.30
-0.88%		$30.73$30.19411,792 shs$4.50 billion
04/16/2024$31.14$30.57
-1.83%		$30.87$30.26502,802 shs$4.54 billion
04/15/2024$31.69$31.14
-1.74%		$31.90$30.97484,893 shs$4.63 billion
04/12/2024$31.73$31.69
-0.13%		$31.81$31.43460,769 shs$4.71 billion
04/11/2024$31.34$31.73
+1.24%		$31.92$31.24354,915 shs$4.72 billion
04/10/2024$32.50$31.34
-3.57%		$31.95$30.98328,609 shs$4.66 billion
04/09/2024$32.08$32.50
+1.31%		$32.53$32.28232,424 shs$4.83 billion
04/08/2024$31.95$32.08
+0.41%		$32.24$31.91269,435 shs$4.77 billion
04/05/2024$31.95$31.97
+0.06%		$32.18$31.83422,937 shs$4.75 billion
04/04/2024$32.09$31.95
-0.44%		$32.49$31.75398,307 shs$4.75 billion
04/03/2024$31.98$32.09
+0.34%		$32.23$31.79563,695 shs$4.77 billion
04/02/2024$32.48$31.98
-1.54%		$32.20$31.81620,272 shs$4.75 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/01/2024$33.24$32.48
-2.29%		$33.23$32.44534,165 shs$4.83 billion
03/29/2024$33.21$33.24
+0.09%		$33.68$33.09699,418 shs$4.94 billion
03/28/2024$33.41$33.21
-0.60%		$33.68$33.09699,418 shs$4.94 billion
03/27/2024$33.21$33.41
+0.60%		$33.68$33.20664,559 shs$4.97 billion
03/26/2024$33.23$33.21
-0.06%		$33.61$33.17624,285 shs$4.94 billion
03/25/2024$33.18$33.23
+0.15%		$33.57$33.16307,949 shs$4.94 billion
03/22/2024$33.13$33.18
+0.15%		$33.28$32.90703,870 shs$4.93 billion
03/21/2024$33.08$33.13
+0.15%		$33.42$33.07699,806 shs$4.92 billion
03/20/2024$32.89$33.08
+0.58%		$33.30$32.77434,232 shs$4.92 billion
03/19/2024$33.04$32.89
-0.45%		$33.08$32.601.10 million shs$4.89 billion
03/18/2024$33.07$33.04
-0.09%		$33.30$32.86387,119 shs$4.91 billion
03/15/2024$33.35$33.06
-0.87%		$33.40$32.991.13 million shs$4.91 billion
03/14/2024$33.83$33.35
-1.42%		$33.73$33.00397,179 shs$4.96 billion
03/13/2024$34.56$33.83
-2.11%		$34.60$33.56540,573 shs$5.03 billion
03/12/2024$34.84$34.56
-0.80%		$34.77$34.21652,195 shs$5.14 billion
03/11/2024$35.11$34.84
-0.77%		$35.09$34.69356,162 shs$5.18 billion
03/08/2024$34.63$35.11
+1.39%		$35.16$34.77681,556 shs$5.22 billion
03/07/2024$34.97$34.63
-0.97%		$35.21$34.55472,034 shs$5.15 billion
03/06/2024$34.84$34.97
+0.37%		$35.15$34.83622,201 shs$5.20 billion
03/05/2024$35.20$34.84
-1.02%		$35.25$34.20819,531 shs$5.18 billion
03/04/2024$34.50$35.20
+2.03%		$35.29$34.40668,790 shs$5.23 billion
03/01/2024$34.43$34.50
+0.20%		$34.72$33.98847,111 shs$5.13 billion
02/29/2024$33.63$34.43
+2.38%		$34.62$33.71892,358 shs$5.12 billion
02/28/2024$33.70$33.63
-0.21%		$34.44$33.381.07 million shs$5.00 billion
02/27/2024$33.38$33.70
+0.96%		$33.78$33.25622,052 shs$5.00 billion

Related Companies:
This page (NYSE:RYN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics