Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free RYN Stock Alerts
$30.16
-0.12 (-0.40%)
(As of 03:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Rayonier Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
-9.24%
3 Month
Performance
-2.51%
6 Month
Performance
+19.92%
Year-To-Date
Performance
-9.73%
1 Year
Performance
-4.31%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

RYN Stock Chart for Thursday, April, 25, 2024

RYN Chart by TradingView

Rayonier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/05/2024$32.53$32.67
+0.43%		$32.98$31.93772,943 shs$4.84 billion
02/02/2024$32.37$32.54
+0.53%		$32.54$31.771.73 million shs$4.83 billion
02/01/2024$30.30$32.37
+6.83%		$32.50$30.531.48 million shs$4.80 billion
01/31/2024$30.88$30.30
-1.88%		$31.10$30.25709,142 shs$4.49 billion
01/30/2024$30.96$30.88
-0.26%		$31.00$30.62395,307 shs$4.58 billion
01/29/2024$30.89$30.96
+0.23%		$31.07$30.72804,964 shs$4.59 billion
01/26/2024$30.94$30.89
-0.15%		$31.11$30.79573,926 shs$4.58 billion
01/25/2024$30.93$30.94
+0.02%		$31.47$30.901.85 million shs$4.59 billion
01/24/2024$31.19$30.93
-0.83%		$31.53$30.86938,397 shs$4.59 billion

Related Companies:
This page (NYSE:RYN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
The only accurate crypto trading system I know …
Weiss Ratings