Rayonier Inc (RYN) Historical Stock Data
21.78 ↓0.06 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYN is down -0.14% a day on average. There have been 16 days where Rayonier Inc closed green and 14 days where RYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21.88 | 21.78 | ↓$0.10 (-0.46%) | 21.64 | 21.88 | 768.84K |
| 2025-12-24 | 21.78 | 21.84 | ↑$0.06 (0.28%) | 21.66 | 21.91 | 0.93M |
| 2025-12-23 | 21.50 | 21.70 | ↑$0.20 (0.93%) | 21.36 | 21.77 | 1.86M |
| 2025-12-22 | 21.70 | 21.45 | ↓$0.25 (-1.15%) | 21.28 | 21.85 | 1.76M |
| 2025-12-19 | 21.72 | 21.78 | ↑$0.07 (0.30%) | 21.72 | 22.24 | 3.20M |
| 2025-12-18 | 22.47 | 21.78 | ↓$0.69 (-3.07%) | 21.74 | 22.69 | 1.69M |
| 2025-12-17 | 22.02 | 22.46 | ↑$0.44 (2.00%) | 22.01 | 22.46 | 1.97M |
| 2025-12-16 | 21.99 | 22.01 | ↑$0.02 (0.09%) | 21.72 | 22.08 | 1.30M |
| 2025-12-15 | 21.99 | 22.03 | ↑$0.04 (0.18%) | 21.65 | 22.08 | 1.58M |
| 2025-12-12 | 22.17 | 21.85 | ↓$0.32 (-1.44%) | 21.59 | 22.27 | 1.69M |
| 2025-12-11 | 22.44 | 22.01 | ↓$0.43 (-1.92%) | 21.98 | 22.85 | 1.44M |
| 2025-12-10 | 21.25 | 22.30 | ↑$1.05 (4.94%) | 21.24 | 22.47 | 1.74M |
| 2025-12-09 | 21.90 | 21.51 | ↓$0.39 (-1.78%) | 21.48 | 22.01 | 1.37M |
| 2025-12-08 | 21.60 | 21.87 | ↑$0.27 (1.25%) | 21.53 | 22.04 | 1.22M |
| 2025-12-05 | 21.45 | 21.51 | ↑$0.06 (0.28%) | 21.40 | 21.71 | 1.02M |
| 2025-12-04 | 21.32 | 21.44 | ↑$0.12 (0.56%) | 21.22 | 21.49 | 1.16M |
| 2025-12-03 | 21.51 | 21.29 | ↓$0.22 (-1.02%) | 21.19 | 21.65 | 1.04M |
| 2025-12-02 | 21.86 | 21.43 | ↓$0.43 (-1.97%) | 21.43 | 21.86 | 881.47K |
| 2025-12-01 | 21.96 | 21.63 | ↓$0.33 (-1.50%) | 21.59 | 22.13 | 812.75K |
| 2025-11-28 | 21.99 | 22.21 | ↑$0.22 (1.00%) | 21.98 | 22.29 | 447.40K |
| 2025-11-26 | 21.90 | 21.93 | ↑$0.03 (0.14%) | 21.85 | 22.22 | 735.76K |
| 2025-11-25 | 21.70 | 21.90 | ↑$0.20 (0.92%) | 21.61 | 21.98 | 829.55K |
| 2025-11-24 | 21.95 | 21.53 | ↓$0.42 (-1.91%) | 21.38 | 21.95 | 1.17M |
| 2025-11-21 | 21.59 | 21.92 | ↑$0.33 (1.53%) | 21.52 | 22.15 | 0.92M |
| 2025-11-20 | 21.36 | 21.52 | ↑$0.16 (0.75%) | 21.28 | 21.72 | 1.31M |
| 2025-11-19 | 21.40 | 21.30 | ↓$0.10 (-0.47%) | 21.06 | 21.44 | 1.17M |
| 2025-11-18 | 21.50 | 21.36 | ↓$0.14 (-0.65%) | 21.17 | 21.74 | 1.64M |
| 2025-11-17 | 21.74 | 21.48 | ↓$0.26 (-1.20%) | 21.36 | 21.76 | 1.83M |
| 2025-11-14 | 22.06 | 21.79 | ↓$0.27 (-1.22%) | 21.69 | 22.13 | 886.27K |
| 2025-11-13 | 22.03 | 22.12 | ↑$0.09 (0.41%) | 22.00 | 22.37 | 1.22M |
Create an account or log in to view more rows.
$RYN Bullish AF ??
$RYN here to raid
$RYN gets me every time lol
$RYN getting this mare ready to run today
$RYN hot trash
$RYN hello
please hold.
$RYN FYI - leaning bullish
$RYN The best investment you can make is an investment in yourself or another person
$RYN only getting stronger
$RYN I blocked some bears and I liked it!