Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

Rayonier logo
$23.66 +0.07 (+0.30%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$23.67 +0.01 (+0.04%)
As of 05/2/2025 05:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Rayonier Stock Price Performance

5 Day
Performance
-3.90%
1 Month
Performance
-12.00%
3 Month
Performance
-8.78%
6 Month
Performance
-24.00%
Year-To-Date
Performance
-9.35%
1 Year
Performance
-19.41%
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.

RYN Stock Chart for Sunday, May, 4, 2025

Rayonier Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$23.62$23.66
+0.18%
$24.06$23.491.74 million shs$3.69 billion
05/01/2025$24.45$23.62
-3.41%
$23.99$23.042.37 million shs$3.69 billion
04/30/2025$24.49$24.45
-0.16%
$24.59$24.091.71 million shs$3.82 billion
04/29/2025$24.62$24.49
-0.53%
$24.64$24.27771,167 shs$3.82 billion
04/28/2025$24.47$24.62
+0.61%
$24.73$24.39789,545 shs$3.84 billion
04/25/2025$24.76$24.47
-1.17%
$24.63$24.34708,137 shs$3.82 billion
04/24/2025$24.76$24.76
+0.02%
$24.96$24.54915,793 shs$3.86 billion
04/23/2025$24.92$24.76
-0.66%
$25.64$24.66692,312 shs$3.86 billion
04/22/2025$24.67$24.92
+1.01%
$25.12$24.61662,160 shs$3.89 billion
04/21/2025$25.25$24.67
-2.28%
$25.13$24.28671,691 shs$3.85 billion
04/18/2025$25.25$25.25$25.58$25.15770,739 shs$3.94 billion
04/17/2025$25.06$25.25
+0.74%
$25.58$25.15770,739 shs$3.94 billion
04/16/2025$24.98$25.06
+0.32%
$25.27$24.85916,105 shs$3.91 billion
04/15/2025$24.98$24.98$25.33$24.84779,001 shs$3.90 billion
04/14/2025$24.59$24.98
+1.59%
$25.21$24.78806,565 shs$3.90 billion
04/11/2025$24.23$24.59
+1.51%
$24.63$23.741.21 million shs$3.84 billion
04/10/2025$24.62$24.23
-1.60%
$24.74$23.681.21 million shs$3.78 billion
04/09/2025$23.53$24.62
+4.65%
$24.78$22.801.49 million shs$3.84 billion
04/09/2025$23.53$24.62
+4.65%
$24.78$22.801.49 million shs$3.84 billion
04/08/2025$24.20$23.53
-2.78%
$24.92$23.251.67 million shs$3.67 billion
04/08/2025$24.20$23.53
-2.78%
$24.92$23.251.67 million shs$3.67 billion
04/07/2025$25.02$24.20
-3.29%
$24.69$23.533.58 million shs$3.78 billion
04/04/2025$26.89$25.02
-6.94%
$26.62$25.011.81 million shs$3.91 billion
04/03/2025$28.04$26.89
-4.12%
$28.14$26.851.05 million shs$4.20 billion
04/02/2025$28.01$28.04
+0.12%
$28.09$27.81547,794 shs$4.38 billion

This page (NYSE:RYN) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners