Rayonier Inc. REIT Common Stock (NY:RYN)

26.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 26.32 26.65 26.21 26.54 1,152,787 +0.19(+0.72%)
Sep 29, 2025 26.50 26.54 26.14 26.35 663,884 -0.10(-0.38%)
Sep 26, 2025 25.95 26.47 25.87 26.45 815,478 +0.51(+1.97%)
Sep 25, 2025 26.11 26.19 25.75 25.94 907,723 -0.25(-0.95%)
Sep 24, 2025 25.83 26.30 25.83 26.19 1,134,328 +0.32(+1.24%)
Sep 23, 2025 25.70 26.01 25.69 25.87 772,681 +0.22(+0.86%)
Sep 22, 2025 25.74 25.93 25.47 25.65 1,576,066 -0.06(-0.23%)
Sep 19, 2025 26.08 26.08 25.66 25.71 2,720,394 -0.32(-1.23%)
Sep 18, 2025 25.72 26.29 25.67 26.03 782,679 +0.31(+1.21%)
Sep 17, 2025 25.96 26.37 25.69 25.72 1,642,853 -0.22(-0.85%)
Sep 16, 2025 25.82 26.11 25.82 25.94 1,344,950 +0.11(+0.44%)
Sep 15, 2025 26.05 26.17 25.64 25.83 1,501,241 -0.20(-0.76%)
Sep 12, 2025 26.43 26.50 26.01 26.02 824,913 -0.47(-1.76%)
Sep 11, 2025 26.01 26.52 25.99 26.49 1,232,077 +0.58(+2.25%)
Sep 10, 2025 25.79 26.04 25.75 25.91 761,994 -0.01(-0.04%)
Sep 09, 2025 26.27 26.29 25.84 25.92 891,446 -0.43(-1.62%)
Sep 08, 2025 26.20 26.45 25.93 26.34 1,138,330 -0.13(-0.49%)
Sep 05, 2025 26.21 26.68 26.17 26.47 786,673 +0.45(+1.71%)
Sep 04, 2025 25.62 26.02 25.38 26.02 813,368 +0.55(+2.18%)
Sep 03, 2025 25.42 25.74 25.42 25.47 947,124 -0.07(-0.27%)
Sep 02, 2025 25.75 25.89 25.44 25.54 875,935 -0.47(-1.79%)
Aug 29, 2025 26.06 26.16 25.89 26.01 1,059,945 +0.03(+0.11%)
Aug 28, 2025 26.15 26.19 25.63 25.98 893,522 -0.15(-0.57%)
Aug 27, 2025 26.18 26.43 25.95 26.12 1,026,059 -0.07(-0.26%)
Aug 26, 2025 26.32 26.43 26.03 26.19 1,090,759 -0.33(-1.23%)
Aug 25, 2025 26.75 26.82 26.46 26.52 859,737 -0.31(-1.14%)
Aug 22, 2025 26.59 27.05 26.42 26.83 961,405 +0.48(+1.84%)
Aug 21, 2025 26.22 26.40 26.11 26.34 746,455 -0.03(-0.11%)
Aug 20, 2025 26.50 26.63 26.28 26.37 966,644 -0.01(-0.04%)
Aug 19, 2025 26.03 26.42 26.01 26.38 790,305 +0.50(+1.95%)
Aug 18, 2025 26.13 26.25 25.88 25.88 970,874 -0.17(-0.65%)
Aug 15, 2025 26.22 26.28 25.94 26.04 918,498 -0.23(-0.87%)
Aug 14, 2025 26.18 26.34 26.02 26.27 740,196 -0.23(-0.86%)
Aug 13, 2025 26.03 26.55 25.98 26.50 1,073,603 +0.52(+2.02%)
Aug 12, 2025 25.73 26.01 25.59 25.98 1,049,193 +0.36(+1.39%)
Aug 11, 2025 25.77 25.90 25.61 25.62 1,020,807 -0.16(-0.61%)
Aug 08, 2025 25.48 25.89 25.36 25.78 1,237,220 +0.24(+0.93%)
Aug 07, 2025 24.98 25.90 24.56 25.54 2,653,066 +1.95(+8.26%)
Aug 06, 2025 23.62 23.75 23.40 23.59 1,184,613 -0.05(-0.21%)
Aug 05, 2025 23.48 23.83 23.35 23.64 971,688 +0.23(+0.97%)
Aug 04, 2025 23.26 23.57 23.20 23.41 1,046,615 +0.24(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.