Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Rayonier Inc. (RYN)

Compare
24.96
-0.02
(-0.08%)
At close: April 15 at 4:00:01 PM EDT
24.13
-0.83
(-3.33%)
Pre-Market: 5:19:14 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202524.9125.3324.8424.9624.96779,000
Apr 14, 202524.8525.2124.7824.9824.98806,600
Apr 11, 202524.0924.6323.7424.5924.591,205,200
Apr 10, 202524.4024.7423.6824.2424.241,214,200
Apr 9, 202523.0024.7822.8024.6224.621,490,900
Apr 8, 202524.9224.9223.2523.5323.531,669,900
Apr 7, 202524.5124.6923.5324.1924.193,581,000
Apr 4, 202526.5926.6225.0125.0425.041,812,400
Apr 3, 202527.8628.1426.8526.9126.911,054,400
Apr 2, 202528.0028.0927.8127.9927.99547,800
Apr 1, 202527.9728.0427.6628.0228.02947,900
Mar 31, 202527.7728.0927.7527.8827.881,096,900
Mar 28, 202527.9028.0427.5727.8327.83742,700
Mar 27, 202527.7228.0527.5427.8527.85880,100
Mar 26, 202527.4927.8027.4027.6827.68951,000
Mar 25, 202527.7827.9627.1027.4727.47973,800
Mar 24, 202527.5027.9627.3427.8427.84929,100
Mar 21, 202528.0328.1527.4927.5827.583,015,800
Mar 20, 202528.0528.3128.0028.2428.24792,300
Mar 19, 202528.0028.1927.7228.1128.111,090,000
Mar 18, 202527.8828.1927.6528.0628.061,095,100
Mar 17, 2025 0.27 Dividend
Mar 17, 202527.6328.1727.5327.8527.851,175,800
Mar 14, 202527.4928.0227.4627.9427.67867,200
Mar 13, 202527.1627.5127.0327.2727.00943,300
Mar 12, 202527.5527.7326.8727.2226.951,979,000
Mar 11, 202527.4627.8227.0827.3127.041,213,300
Mar 10, 202527.4127.9627.1827.1926.921,458,400
Mar 7, 202526.9627.3826.9627.2927.021,002,200
Mar 6, 202527.0727.2826.6026.8926.63849,100
Mar 5, 202526.8427.4926.7527.3327.061,468,400
Mar 4, 202527.2027.3926.9526.9726.711,139,800
Mar 3, 202526.4527.2026.2827.1926.921,011,900
Feb 28, 202526.6526.8726.3226.4926.231,856,800
Feb 27, 202526.0526.6326.0026.5126.25928,300
Feb 26, 202526.3126.5226.0726.1525.89993,600
Feb 25, 202526.2326.4325.9226.3126.051,134,700
Feb 24, 202525.8926.3225.8426.0925.84865,600
Feb 21, 202526.2526.2525.8425.9025.651,056,300
Feb 20, 202525.7226.1525.5826.1425.88787,900
Feb 19, 202525.8426.0725.6425.7425.49901,900
Feb 18, 202525.3826.0325.2226.0025.75891,500
Feb 14, 202525.6725.8625.2425.3725.121,547,200
Feb 13, 202525.3225.4825.2625.4725.22884,900
Feb 12, 202525.1025.5725.1025.3225.071,698,900
Feb 11, 202525.5925.7125.1125.5125.264,406,200
Feb 10, 202526.3526.4225.6025.6925.442,676,300
Feb 7, 202526.2226.5026.0226.2225.961,214,000
Feb 6, 202526.8527.1126.2026.3526.091,464,400
Feb 5, 202525.6725.8725.5325.7325.48694,800
Feb 4, 202525.9426.1725.5625.7025.45778,200
Feb 3, 202525.9026.5025.8325.9425.691,137,700
Jan 31, 202526.1326.3825.9926.1425.88704,600
Jan 30, 202526.2826.6626.0726.2926.03800,700
Jan 29, 202526.1126.3025.8226.0125.76694,600
Jan 28, 202526.6526.7826.2826.4226.16375,900
Jan 27, 202526.4927.0226.4926.8326.57448,700
Jan 24, 202526.2026.3726.0926.3026.04474,600
Jan 23, 202526.1426.4226.0226.2826.02586,800
Jan 22, 202526.5326.6626.1326.2025.94461,100
Jan 21, 202526.5626.9126.5326.7526.49495,700
Jan 17, 202526.2026.8426.0526.5226.26879,100
Jan 16, 202525.8526.2525.8126.1725.91838,400
Jan 15, 202526.4626.6225.6625.8125.561,410,400
Jan 14, 202525.4726.0025.4225.8625.61573,300
Jan 13, 202525.0025.5325.0025.4025.151,629,400
Jan 10, 202525.3825.7624.8824.9524.711,331,100
Jan 8, 202525.9026.1125.3225.7325.481,139,700
Jan 7, 202526.4626.7226.0226.1125.85663,300
Jan 6, 202526.3226.8526.2726.4226.16441,000
Jan 3, 202526.0326.4426.0326.3426.08420,400
Jan 2, 202526.3126.3526.0126.0525.80563,900
Dec 31, 202426.0826.1625.8026.1025.841,094,000
Dec 30, 202425.8325.9725.4625.8925.64879,400
Dec 27, 202426.2526.3525.8825.9625.71578,600
Dec 26, 202426.2326.4226.1226.2626.00644,700
Dec 24, 202426.1526.4926.0026.4326.17242,700
Dec 23, 202426.3626.4326.0226.2125.951,033,300
Dec 20, 202426.2826.7426.1526.4226.162,270,400
Dec 19, 202426.9027.0326.1426.1525.89725,000
Dec 18, 202427.7627.9626.8426.8826.62776,900
Dec 17, 2024 0.29 Dividend
Dec 17, 202428.0728.3827.7327.7927.52645,100
Dec 16, 202428.7729.0128.5028.5527.99628,500
Dec 13, 202428.6328.9228.3328.8328.26706,100
Dec 12, 2024 1.80 Dividend
Dec 12, 202429.0729.3828.8428.8528.28702,800
Dec 11, 202430.8131.0930.6230.9928.62840,200
Dec 10, 202431.4631.4630.6330.8028.44646,900
Dec 9, 202431.5332.0731.4531.4629.05735,500
Dec 6, 202431.6031.7631.2431.4629.05795,300
Dec 5, 202431.4831.5931.1831.2428.85665,300
Dec 4, 202431.6331.7531.3331.4229.01527,500
Dec 3, 202432.7432.7431.4331.7129.28650,000
Dec 2, 202431.7131.8431.4031.4729.06612,200
Nov 29, 202431.7932.1131.7631.8729.43344,700
Nov 27, 202431.7031.9531.6231.8229.38438,900
Nov 26, 202431.5031.8331.2131.4629.05353,000
Nov 25, 202431.2231.9131.2131.6229.20671,700
Nov 22, 202430.5131.0630.4331.0528.67605,100
Nov 21, 202430.2530.4830.1230.2827.96492,200
Nov 20, 202429.8930.1929.7130.1527.84386,800
Nov 19, 202430.0030.1429.7730.0727.77497,100
Nov 18, 202429.8830.2929.7430.1427.83583,900
Nov 15, 202429.5730.1129.5329.9727.671,088,700
Nov 14, 202429.9930.3329.7229.7227.441,236,500
Nov 13, 202430.0030.3229.9130.1127.801,203,400
Nov 12, 202430.0830.4029.7429.7427.461,450,900
Nov 11, 202430.9331.3030.1330.2327.91940,100
Nov 8, 202431.9731.9730.9330.9928.621,209,300
Nov 7, 202432.4832.8831.3931.6429.221,018,900
Nov 6, 202432.0032.1931.2231.4729.06878,000
Nov 5, 202431.2731.7331.0531.6829.25503,000
Nov 4, 202431.2531.8431.2331.3828.98420,100
Nov 1, 202431.4131.7431.0731.1328.75384,900
Oct 31, 202431.4531.6131.2231.2328.84417,900
Oct 30, 202430.9131.7430.9131.5529.13455,700
Oct 29, 202431.3031.3330.5130.7628.40592,600
Oct 28, 202431.4731.6831.3531.4329.02457,700
Oct 25, 202432.0132.1431.4531.4729.06328,500
Oct 24, 202431.7931.9431.6531.8529.41449,900
Oct 23, 202431.6731.8831.4731.6329.21317,500
Oct 22, 202431.8131.9231.5331.5529.13525,700
Oct 21, 202432.2132.2631.8631.9529.50285,800
Oct 18, 202432.0332.4131.9532.3629.88297,400
Oct 17, 202432.1932.5031.8532.0929.631,285,000
Oct 16, 202432.0932.4731.9432.3329.85519,300
Oct 15, 202431.8832.3031.8631.9229.48507,500
Oct 14, 202431.6631.9231.5431.7429.31297,100
Oct 11, 202431.4931.7431.3931.6429.22335,600
Oct 10, 202431.5231.5431.2331.3428.94418,400
Oct 9, 202431.5031.7131.3631.6229.20512,800
Oct 8, 202431.6931.8031.4531.6329.21375,900
Oct 7, 202431.6431.6831.3531.6629.23356,400
Oct 4, 202431.4031.8831.3231.7829.35656,600
Oct 3, 202431.6931.7431.2931.5829.16506,400
Oct 2, 202431.6331.9731.5631.8229.38328,700
Oct 1, 202432.2132.2431.6231.8429.40623,700
Sep 30, 202432.0232.3531.9032.1829.721,315,800
Sep 27, 202432.0132.5131.9932.1529.69645,500
Sep 26, 202431.8432.0731.6331.7529.321,368,200
Sep 25, 202432.2632.3931.5831.7629.33563,400
Sep 24, 202431.8532.3531.8532.2529.78568,000
Sep 23, 202431.9832.1031.6531.9129.47571,300
Sep 20, 202431.7431.9731.4731.8729.432,185,900
Sep 19, 202431.9032.1431.7731.7729.34517,800
Sep 18, 202431.8831.9331.2231.5829.16529,200
Sep 17, 202431.6531.8931.5931.7029.27447,700
Sep 16, 2024 0.29 Dividend
Sep 16, 202431.8732.0231.5431.5929.17453,100
Sep 13, 202431.7532.2331.5132.0329.31629,100
Sep 12, 202430.6631.5930.6631.4928.82633,800
Sep 11, 202430.5730.8530.1630.8428.22488,200
Sep 10, 202430.3431.0530.1530.8428.22409,500
Sep 9, 202430.6730.9630.0830.2627.69414,900
Sep 6, 202430.6930.9830.4530.7528.14345,400
Sep 5, 202430.9431.1130.5330.6328.03344,600
Sep 4, 202430.9331.1830.6630.8228.21445,900
Sep 3, 202430.6331.3830.6330.8728.25514,200
Aug 30, 202430.7730.8530.5330.8128.20743,300
Aug 29, 202430.3930.7830.3330.6428.04515,300
Aug 28, 202430.3130.6330.2730.4627.88919,800
Aug 27, 202430.2130.3830.0230.2527.68836,600
Aug 26, 202430.6630.6630.2430.4827.89367,300
Aug 23, 202429.2430.5529.0930.4827.89892,700
Aug 22, 202429.3929.4528.9529.0726.60456,700
Aug 21, 202429.4329.4929.1929.3726.88447,700
Aug 20, 202429.6529.7429.3229.4626.96311,200
Aug 19, 202429.3929.8329.3329.6827.16414,700
Aug 16, 202429.2629.4429.0729.4126.92430,800
Aug 15, 202429.1429.5628.9929.3126.82573,600
Aug 14, 202429.1929.2628.8629.0026.54452,200
Aug 13, 202429.1929.3729.0229.2026.72422,000
Aug 12, 202429.3029.3028.7428.9626.50601,000
Aug 9, 202429.3229.5228.9729.4426.94592,000
Aug 8, 202428.7029.9628.7029.3526.86969,400
Aug 7, 202431.0531.3930.5630.6028.00685,800
Aug 6, 202430.4631.1130.3830.9328.31781,100
Aug 5, 202430.7531.1130.4530.5327.941,019,300
Aug 2, 202430.6831.3430.5531.1828.541,844,700
Aug 1, 202430.5130.8530.2630.7428.13664,800
Jul 31, 202430.1830.7430.1830.3327.76560,800
Jul 30, 202429.9230.4029.7030.2527.68413,200
Jul 29, 202429.8730.1629.6129.8027.27405,100
Jul 26, 202429.6530.0329.5829.9527.41533,600
Jul 25, 202429.3129.9029.1529.4526.95539,400
Jul 24, 202429.2529.7629.1329.3126.82418,500
Jul 23, 202429.5229.5228.8729.1526.68545,900
Jul 22, 202429.3029.5529.0729.5227.02367,100
Jul 19, 202429.5629.5629.2129.2826.80368,700
Jul 18, 202429.4530.0529.4529.6427.13629,800
Jul 17, 202428.9729.9928.9529.6027.09830,200
Jul 16, 202429.1529.4128.7529.0026.542,713,400
Jul 15, 202428.8629.1228.6728.9626.50595,300
Jul 12, 202428.0828.9527.6928.8326.381,356,000
Jul 11, 202428.3029.0327.9427.9725.601,692,000
Jul 10, 202427.6927.9727.4027.9425.57474,100
Jul 9, 202427.7127.8427.4727.6925.34733,800
Jul 8, 202427.8928.0027.7327.8025.44675,900
Jul 5, 202428.0028.0027.6927.8525.49936,700
Jul 3, 202428.0928.4727.9328.0025.63233,800
Jul 2, 202428.2328.2427.8228.1225.74372,800
Jul 1, 202428.9928.9928.1028.1925.80504,700
Jun 28, 202429.0629.2428.8029.0926.621,073,500
Jun 27, 202428.8629.0628.6728.8926.441,006,900
Jun 26, 202429.5829.6028.8228.8626.411,025,100
Jun 25, 202430.0130.0129.7229.8227.29586,200
Jun 24, 202430.1430.7230.0130.0827.53504,400
Jun 21, 202429.9430.3529.9330.1227.57925,300
Jun 20, 202430.0530.1929.7729.8327.30607,500
Jun 18, 202430.0030.2129.9330.1627.60504,700
Jun 17, 202429.8530.1329.5630.0027.46436,500
Jun 14, 2024 0.29 Dividend
Jun 14, 202429.6930.0229.5030.0127.46300,300
Jun 13, 202430.2230.2229.9130.0727.26376,700
Jun 12, 202430.6530.6729.9930.1327.31460,800
Jun 11, 202429.9530.1429.6330.0027.20464,500
Jun 10, 202430.1130.2529.7030.1327.31446,700
Jun 7, 202430.2530.5130.0030.3927.55345,900
Jun 6, 202430.3730.6130.2430.6027.74377,000
Jun 5, 202430.3230.3630.0030.3027.47382,200
Jun 4, 202430.1230.4430.0030.2227.39636,200
Jun 3, 202430.1630.4529.9130.1727.35580,900
May 31, 202429.6830.1429.5730.0227.211,042,300
May 30, 202429.1729.5829.0829.5426.78441,900
May 29, 202428.8828.9728.6528.9226.22237,000
May 28, 202429.6229.6428.9529.1026.38352,000
May 24, 202429.4529.5729.2929.4926.73256,000
May 23, 202429.8729.8729.3129.3426.60347,200
May 22, 202430.1030.2729.7329.8827.09402,800
May 21, 202430.1130.2630.0230.2327.40358,500
May 20, 202430.2830.3429.9330.1427.32346,000
May 17, 202430.3030.5030.0630.3727.53303,700
May 16, 202430.1330.4330.0830.2227.39682,900
May 15, 202430.5530.5530.1230.1927.37324,700
May 14, 202430.3030.4530.0730.1227.30319,300
May 13, 202429.8630.0629.6330.0527.24423,300
May 10, 202429.7229.8329.5229.6626.89312,200
May 9, 202429.7529.8429.6229.6726.90330,900
May 8, 202429.5529.8229.4829.6426.87385,200
May 7, 202430.1130.3829.6429.6726.90545,800
May 6, 202429.6530.0329.4829.9627.16413,400
May 3, 202429.7730.1129.1129.3626.62447,300
May 2, 202429.5029.7728.6229.4226.67864,300
May 1, 202429.8130.3929.6429.7927.00452,800
Apr 30, 202429.8730.0729.6529.6626.89311,700
Apr 29, 202430.4230.5029.9130.1527.33311,300
Apr 26, 202430.3030.3329.9130.1627.34234,400
Apr 25, 202429.8830.2229.5130.1227.30301,700
Apr 24, 202430.2530.5130.1030.2827.45281,500
Apr 23, 202430.5430.8530.4530.4527.60323,200
Apr 22, 202430.3630.5930.0830.4927.64352,400
Apr 19, 202430.2130.4029.8930.3527.51414,700
Apr 18, 202430.5030.6330.2030.2527.42313,300
Apr 17, 202430.6030.7330.1930.2927.46411,800
Apr 16, 202430.8230.8730.2630.5627.70502,800

Related Tickers

PCH PotlatchDeltic Corporation
39.20
-0.36%
 
WY Weyerhaeuser Company
25.85
-1.03%
 
FPI Farmland Partners Inc.
10.07
+0.30%
 
LAND Gladstone Land Corporation
9.56
+1.49%
 
GLPI Gaming and Leisure Properties, Inc.
48.81
+0.78%
 
LAMR Lamar Advertising Company
109.36
-1.63%
 
LANDP Gladstone Land Corporation
19.00
+0.85%
 
SELF Global Self Storage, Inc.
5.20
+4.00%
 
OUT OUTFRONT Media Inc.
14.28
-2.33%
 
EPR EPR Properties
48.75
0.00%