Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free RYN Stock Alerts
$30.37
+0.15 (+0.50%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Rayonier Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+0.03%
3 Month
Performance
-9.37%
6 Month
Performance
-1.65%
Year-To-Date
Performance
-9.10%
1 Year
Performance
+1.33%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

RYN Stock Chart for Sunday, May, 19, 2024

RYN Chart by TradingView

Rayonier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NYSE:RYN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics