Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free RYN Stock Alerts
$29.96
+0.60 (+2.04%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Rayonier Stock Price Performance

5 Day
Performance
+1.84%
1 Month
Performance
-6.23%
3 Month
Performance
-8.91%
6 Month
Performance
+2.74%
Year-To-Date
Performance
-10.33%
1 Year
Performance
+0.03%
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 InvestorPlace
You need to know these two things about AI stocks ASAP…
For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.
Go here now for this breaking story.

RYN Stock Chart for Tuesday, May, 7, 2024

RYN Chart by TradingView

Rayonier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
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
02/26/2024$33.43$33.38
-0.15%		$33.52$32.86461,556 shs$4.95 billion
02/23/2024$33.20$33.43
+0.69%		$33.69$33.05429,380 shs$4.96 billion
02/22/2024$33.25$33.20
-0.15%		$33.48$33.00370,305 shs$4.92 billion
02/21/2024$33.53$33.25
-0.84%		$33.77$33.08629,190 shs$4.93 billion
02/20/2024$33.51$33.53
+0.06%		$33.76$33.22461,072 shs$4.97 billion
02/19/2024$33.51$33.51$33.78$32.971.20 million shs$4.97 billion
02/16/2024$33.54$33.51
-0.09%		$33.78$32.971.20 million shs$4.97 billion
02/15/2024$33.11$33.54
+1.30%		$33.60$33.31443,709 shs$4.97 billion
02/14/2024$32.66$33.11
+1.38%		$33.15$32.57524,187 shs$4.91 billion
02/13/2024$33.06$32.66
-1.21%		$32.85$31.87550,361 shs$4.84 billion
02/12/2024$32.95$33.06
+0.33%		$33.27$32.76641,015 shs$4.90 billion
02/09/2024$32.87$32.95
+0.24%		$32.98$32.59295,434 shs$4.89 billion
02/08/2024$32.89$32.87
-0.06%		$33.13$32.74345,777 shs$4.87 billion
02/07/2024$33.13$32.89
-0.72%		$33.28$32.64482,978 shs$4.88 billion
02/06/2024$32.67$33.13
+1.41%		$33.25$32.59767,733 shs$4.91 billion

Related Companies:
This page (NYSE:RYN) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company