Get the Stockscreener App
31.38
0.80%
0.25
After Hours:
31.39
0.01
+0.03%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Rayonier Inc Stock (RYN) Price History
The historical daily chart and data for Rayonier Inc stock (RYN), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $31.38.
- Rayonier Inc all-time high stock price is $45.87, occurred on April 21, 2022.
- The lowest Rayonier Inc stock price recorded was $15.96 on March 18, 2020. Since then, Rayonier Inc's stock price has risen over 96.62% to $31.38 now.
- The 52-week high stock price for RYN is $35.29, representing a 12.46% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for RYN is $27.39, indicating a -12.70% decrease from the current share price, occurred on July 10, 2024.
- The closing price of Rayonier Inc (RYN) stock in the beginning of 2023 was $39.86. The stock closed the year at $32.96, a loss of over -17.31% for the year.
The table below shows more information about RYN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $31.84 | $31.23 | $0.605 | 410,067.0 | +0.80% |
| Nov 01, 2024 | $31.74 | $31.07 | $0.67 | 349,844.0 | -0.32% |
| Oct 31, 2024 | $31.61 | $31.22 | $0.39 | 399,723.0 | -1.01% |
| Oct 30, 2024 | $31.73 | $30.91 | $0.825 | 433,367.0 | +2.57% |
| Oct 29, 2024 | $31.33 | $30.51 | $0.82 | 577,113.0 | -2.13% |
| Oct 28, 2024 | $31.68 | $31.35 | $0.33 | 407,335.0 | -0.13% |
| Oct 25, 2024 | $32.14 | $31.45 | $0.69 | 322,443.0 | -1.19% |
| Oct 24, 2024 | $31.94 | $31.65 | $0.294 | 443,795.0 | +0.70% |
| Oct 23, 2024 | $31.88 | $31.47 | $0.41 | 297,275.0 | +0.25% |
| Oct 22, 2024 | $31.92 | $31.53 | $0.39 | 523,019.0 | -1.25% |
| Oct 21, 2024 | $32.26 | $31.86 | $0.395 | 273,584.0 | -1.27% |
| Oct 18, 2024 | $32.41 | $31.95 | $0.46 | 287,701.0 | +0.84% |
| Oct 17, 2024 | $32.50 | $31.85 | $0.65 | 1,281,514.0 | -0.74% |
| Oct 16, 2024 | $32.47 | $31.94 | $0.53 | 508,298.0 | +1.28% |
| Oct 15, 2024 | $32.30 | $31.86 | $0.445 | 499,048.0 | +0.57% |
| Oct 14, 2024 | $31.91 | $31.54 | $0.375 | 287,660.0 | +0.32% |
| Oct 11, 2024 | $31.73 | $31.39 | $0.3441 | 328,995.0 | +0.96% |
| Oct 10, 2024 | $31.54 | $31.23 | $0.3085 | 397,607.0 | -0.89% |
| Oct 09, 2024 | $31.71 | $31.36 | $0.35 | 502,697.0 | -0.03% |
| Oct 08, 2024 | $31.80 | $31.45 | $0.35 | 360,599.0 | -0.09% |
Rayonier Inc Stock (RYN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rayonier Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rayonier Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rayonier Inc Stock (RYN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $31.84 | $31.07 | $0.765 | 1,169,978.0 | +0.48% |
| Oct, 2024 | $32.50 | $30.51 | $1.99 | 10,497,515.0 | -2.95% |
| Sep, 2024 | $32.51 | $30.08 | $2.43 | 12,766,869.0 | +4.45% |
| Aug, 2024 | $31.39 | $28.70 | $2.69 | 14,614,298.0 | +1.58% |
| Jul, 2024 | $30.74 | $27.39 | $3.34 | 15,125,360.0 | +4.26% |
| Jun, 2024 | $30.71 | $28.67 | $2.04 | 10,453,414.0 | -3.10% |
| May, 2024 | $30.55 | $28.62 | $1.93 | 9,350,162.0 | +1.21% |
| Apr, 2024 | $33.23 | $29.51 | $3.72 | 8,212,336.0 | -10.77% |
| Mar, 2024 | $35.29 | $32.60 | $2.69 | 12,839,490.0 | -3.46% |
| Feb, 2024 | $34.62 | $30.53 | $4.09 | 14,220,862.0 | +13.63% |
| Jan, 2024 | $34.05 | $30.25 | $3.80 | 14,450,581.0 | -9.31% |
Rayonier Inc Stock (RYN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.21 | $30.36 | $3.85 | 11,857,061.0 | +8.90% |
| Nov, 2023 | $31.34 | $24.84 | $6.50 | 12,212,103.0 | +21.55% |
| Oct, 2023 | $28.39 | $24.84 | $3.55 | 9,144,108.0 | -11.31% |
| Sep, 2023 | $30.48 | $27.73 | $2.75 | 15,149,600.0 | -4.82% |
| Aug, 2023 | $33.16 | $29.70 | $3.46 | 10,548,785.0 | -9.72% |
| Jul, 2023 | $33.32 | $30.01 | $3.31 | 8,654,541.0 | +5.48% |
| Jun, 2023 | $31.45 | $28.34 | $3.11 | 11,215,319.0 | +7.09% |
| May, 2023 | $31.66 | $27.81 | $3.85 | 11,915,004.0 | -6.51% |
| Apr, 2023 | $33.64 | $30.69 | $2.95 | 7,303,411.0 | -5.71% |
| Mar, 2023 | $34.05 | $30.80 | $3.25 | 10,914,945.0 | -0.95% |
| Feb, 2023 | $37.79 | $33.50 | $4.29 | 8,151,527.0 | -7.72% |
| Jan, 2023 | $36.41 | $32.60 | $3.81 | 6,838,743.0 | +10.41% |
Rayonier Inc Stock (RYN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.32 | $32.35 | $3.97 | 7,947,387.0 | -8.14% |
| Nov, 2022 | $36.48 | $31.25 | $5.23 | 9,915,982.0 | +6.47% |
| Oct, 2022 | $34.20 | $30.25 | $3.95 | 11,595,453.0 | +12.45% |
| Sep, 2022 | $36.84 | $29.51 | $7.33 | 14,299,796.0 | -15.63% |
| Aug, 2022 | $38.47 | $35.26 | $3.21 | 9,595,932.0 | -5.91% |
| Jul, 2022 | $38.11 | $34.07 | $4.04 | 11,994,168.0 | +0.99% |
| Jun, 2022 | $42.05 | $35.82 | $6.23 | 11,978,731.0 | -9.32% |
| May, 2022 | $43.39 | $35.67 | $7.72 | 13,816,540.0 | -4.58% |
| Apr, 2022 | $45.87 | $41.25 | $4.62 | 10,946,817.0 | +5.06% |
| Mar, 2022 | $43.45 | $38.92 | $4.53 | 14,252,915.0 | +3.58% |
| Feb, 2022 | $39.94 | $35.59 | $4.35 | 11,206,595.0 | +8.65% |
| Jan, 2022 | $40.98 | $34.80 | $6.18 | 11,406,156.0 | -9.46% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):