Rayonier (RYN) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free RYN Stock Alerts

$30.25

-0.04 (-0.13%)

(As of 04/18/2024 ET)

Compare

Rayonier Stock Price Performance

5 Day Performance: -3.69%
1 Month Performance: -7.63%
3 Month Performance: -2.34%
6 Month Performance: +16.05%
Year-To-Date Performance: -8.65%
1 Year Performance: -6.44%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

RYN Stock Chart for Thursday, April, 18, 2024

Rayonier Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$30.57	$30.30 -0.88%	$30.73	$30.19	411,792 shs	$4.50 billion
04/16/2024	$31.14	$30.57 -1.83%	$30.87	$30.26	502,802 shs	$4.54 billion
04/15/2024	$31.69	$31.14 -1.74%	$31.90	$30.97	484,893 shs	$4.63 billion
04/12/2024	$31.73	$31.69 -0.13%	$31.81	$31.43	460,769 shs	$4.71 billion
04/11/2024	$31.34	$31.73 +1.24%	$31.92	$31.24	354,915 shs	$4.72 billion
04/10/2024	$32.50	$31.34 -3.57%	$31.95	$30.98	328,609 shs	$4.66 billion
Get the Latest News and Ratings for RYN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Rayonier and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$32.08	$32.50 +1.31%	$32.53	$32.28	232,424 shs	$4.83 billion
04/08/2024	$31.95	$32.08 +0.41%	$32.24	$31.91	269,435 shs	$4.77 billion
04/05/2024	$31.95	$31.97 +0.06%	$32.18	$31.83	422,937 shs	$4.75 billion
04/04/2024	$32.09	$31.95 -0.44%	$32.49	$31.75	398,307 shs	$4.75 billion
04/03/2024	$31.98	$32.09 +0.34%	$32.23	$31.79	563,695 shs	$4.77 billion
04/02/2024	$32.48	$31.98 -1.54%	$32.20	$31.81	620,272 shs	$4.75 billion
04/01/2024	$33.24	$32.48 -2.29%	$33.23	$32.44	534,165 shs	$4.83 billion
03/29/2024	$33.21	$33.24 +0.09%	$33.68	$33.09	699,418 shs	$4.94 billion
03/28/2024	$33.41	$33.21 -0.60%	$33.68	$33.09	699,418 shs	$4.94 billion
03/27/2024	$33.21	$33.41 +0.60%	$33.68	$33.20	664,559 shs	$4.97 billion
03/26/2024	$33.23	$33.21 -0.06%	$33.61	$33.17	624,285 shs	$4.94 billion
03/25/2024	$33.18	$33.23 +0.15%	$33.57	$33.16	307,949 shs	$4.94 billion
03/22/2024	$33.13	$33.18 +0.15%	$33.28	$32.90	703,870 shs	$4.93 billion
03/21/2024	$33.08	$33.13 +0.15%	$33.42	$33.07	699,806 shs	$4.92 billion
03/20/2024	$32.89	$33.08 +0.58%	$33.30	$32.77	434,232 shs	$4.92 billion
03/19/2024	$33.04	$32.89 -0.45%	$33.08	$32.60	1.10 million shs	$4.89 billion
03/18/2024	$33.07	$33.04 -0.09%	$33.30	$32.86	387,119 shs	$4.91 billion
03/15/2024	$33.35	$33.06 -0.87%	$33.40	$32.99	1.13 million shs	$4.91 billion
03/14/2024	$33.83	$33.35 -1.42%	$33.73	$33.00	397,179 shs	$4.96 billion
03/13/2024	$34.56	$33.83 -2.11%	$34.60	$33.56	540,573 shs	$5.03 billion
03/12/2024	$34.84	$34.56 -0.80%	$34.77	$34.21	652,195 shs	$5.14 billion
03/11/2024	$35.11	$34.84 -0.77%	$35.09	$34.69	356,162 shs	$5.18 billion
03/08/2024	$34.63	$35.11 +1.39%	$35.16	$34.77	681,556 shs	$5.22 billion
03/07/2024	$34.97	$34.63 -0.97%	$35.21	$34.55	472,034 shs	$5.15 billion
03/06/2024	$34.84	$34.97 +0.37%	$35.15	$34.83	622,201 shs	$5.20 billion
03/05/2024	$35.20	$34.84 -1.02%	$35.25	$34.20	819,531 shs	$5.18 billion
03/04/2024	$34.50	$35.20 +2.03%	$35.29	$34.40	668,790 shs	$5.23 billion
03/01/2024	$34.43	$34.50 +0.20%	$34.72	$33.98	847,111 shs	$5.13 billion
02/29/2024	$33.63	$34.43 +2.38%	$34.62	$33.71	892,358 shs	$5.12 billion
02/28/2024	$33.70	$33.63 -0.21%	$34.44	$33.38	1.07 million shs	$5.00 billion
02/27/2024	$33.38	$33.70 +0.96%	$33.78	$33.25	622,052 shs	$5.00 billion
02/26/2024	$33.43	$33.38 -0.15%	$33.52	$32.86	461,556 shs	$4.95 billion
02/23/2024	$33.20	$33.43 +0.69%	$33.69	$33.05	429,380 shs	$4.96 billion
02/22/2024	$33.25	$33.20 -0.15%	$33.48	$33.00	370,305 shs	$4.92 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
02/21/2024	$33.53	$33.25 -0.84%	$33.77	$33.08	629,190 shs	$4.93 billion
02/20/2024	$33.51	$33.53 +0.06%	$33.76	$33.22	461,072 shs	$4.97 billion
02/19/2024	$33.51	$33.51	$33.78	$32.97	1.20 million shs	$4.97 billion
02/16/2024	$33.54	$33.51 -0.09%	$33.78	$32.97	1.20 million shs	$4.97 billion
02/15/2024	$33.11	$33.54 +1.30%	$33.60	$33.31	443,709 shs	$4.97 billion
02/14/2024	$32.66	$33.11 +1.38%	$33.15	$32.57	524,187 shs	$4.91 billion
02/13/2024	$33.06	$32.66 -1.21%	$32.85	$31.87	550,361 shs	$4.84 billion
02/12/2024	$32.95	$33.06 +0.33%	$33.27	$32.76	641,015 shs	$4.90 billion
02/09/2024	$32.87	$32.95 +0.24%	$32.98	$32.59	295,434 shs	$4.89 billion
02/08/2024	$32.89	$32.87 -0.06%	$33.13	$32.74	345,777 shs	$4.87 billion
02/07/2024	$33.13	$32.89 -0.72%	$33.28	$32.64	482,978 shs	$4.88 billion
02/06/2024	$32.67	$33.13 +1.41%	$33.25	$32.59	767,733 shs	$4.91 billion
02/05/2024	$32.53	$32.67 +0.43%	$32.98	$31.93	772,943 shs	$4.84 billion
02/02/2024	$32.37	$32.54 +0.53%	$32.54	$31.77	1.73 million shs	$4.83 billion
02/01/2024	$30.30	$32.37 +6.83%	$32.50	$30.53	1.48 million shs	$4.80 billion
01/31/2024	$30.88	$30.30 -1.88%	$31.10	$30.25	709,142 shs	$4.49 billion
01/30/2024	$30.96	$30.88 -0.26%	$31.00	$30.62	395,307 shs	$4.58 billion
01/29/2024	$30.89	$30.96 +0.23%	$31.07	$30.72	804,964 shs	$4.59 billion
01/26/2024	$30.94	$30.89 -0.15%	$31.11	$30.79	573,926 shs	$4.58 billion
01/25/2024	$30.93	$30.94 +0.02%	$31.47	$30.90	1.85 million shs	$4.59 billion
01/24/2024	$31.19	$30.93 -0.83%	$31.53	$30.86	938,397 shs	$4.59 billion
01/23/2024	$31.58	$31.19 -1.23%	$31.83	$31.06	1.05 million shs	$4.63 billion
01/22/2024	$31.46	$31.58 +0.38%	$31.79	$31.43	581,238 shs	$4.68 billion
01/19/2024	$31.25	$31.46 +0.67%	$31.49	$30.96	548,919 shs	$4.67 billion
01/18/2024	$31.05	$31.25 +0.64%	$31.37	$30.85	804,529 shs	$4.63 billion
01/17/2024	$31.73	$31.05 -2.14%	$31.48	$30.86	533,139 shs	$4.60 billion

Related Companies:

This page (NYSE:RYN) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

Rayonier Stock Price Performance

RYN Stock Chart for Thursday, April, 18, 2024

Rayonier Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info