Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free RYN Stock Alerts
$30.33
-0.27 (-0.88%)
(As of 04:07 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Rayonier Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
+2.39%
3 Month
Performance
-12.27%
6 Month
Performance
-1.71%
Year-To-Date
Performance
-9.07%
1 Year
Performance
-0.20%
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 Priority Gold
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

RYN Stock Chart for Friday, June, 7, 2024

RYN Chart by TradingView

Rayonier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$30.28$30.58
+0.99%		$30.60$30.24376,979 shs$4.55 billion
06/05/2024$30.22$30.28
+0.20%		$30.35$30.00382,202 shs$4.51 billion
06/04/2024$30.17$30.22
+0.17%		$30.44$30.00636,187 shs$4.50 billion
06/03/2024$30.02$30.17
+0.50%		$30.45$29.91580,901 shs$4.49 billion
05/31/2024$29.55$30.02
+1.59%		$30.14$29.571.03 million shs$4.47 billion
05/30/2024$28.93$29.55
+2.14%		$29.58$29.08441,890 shs$4.40 billion
05/29/2024$29.12$28.93
-0.65%		$28.97$28.65237,002 shs$4.31 billion
05/28/2024$29.49$29.12
-1.25%		$29.64$28.95352,031 shs$4.34 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:RYN) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored