Get the Stockscreener App
29.66
0.03%
-0.01
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 May 10, 2024, is $29.66.
- 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 85.84% to $29.66 now.
- The 52-week high stock price for RYN is $35.29, representing a 18.98% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for RYN is $24.84, indicating a -16.25% decrease from the current share price, occurred on November 01, 2023.
- 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $29.82 | $29.52 | $0.305 | 309,966.0 | -0.03% |
| May 09, 2024 | $29.84 | $29.62 | $0.2232 | 329,595.0 | +0.10% |
| May 08, 2024 | $29.82 | $29.48 | $0.345 | 381,931.0 | -0.10% |
| May 07, 2024 | $30.38 | $29.64 | $0.74 | 537,525.0 | -0.97% |
| May 06, 2024 | $30.03 | $29.48 | $0.55 | 395,694.0 | +2.04% |
| May 03, 2024 | $30.11 | $29.11 | $0.995 | 446,474.0 | -0.20% |
| May 02, 2024 | $29.77 | $28.62 | $1.15 | 846,397.0 | -1.24% |
| May 01, 2024 | $30.39 | $29.64 | $0.75 | 446,704.0 | +0.44% |
| Apr 30, 2024 | $30.07 | $29.65 | $0.42 | 282,535.0 | -1.63% |
| Apr 29, 2024 | $30.50 | $29.91 | $0.59 | 291,563.0 | -0.03% |
| Apr 26, 2024 | $30.33 | $29.91 | $0.42 | 231,188.0 | +0.13% |
| Apr 25, 2024 | $30.22 | $29.51 | $0.71 | 291,498.0 | -0.53% |
| Apr 24, 2024 | $30.51 | $30.10 | $0.41 | 277,598.0 | -0.56% |
| Apr 23, 2024 | $30.85 | $30.45 | $0.40 | 320,273.0 | -0.13% |
| Apr 22, 2024 | $30.59 | $30.08 | $0.51 | 344,621.0 | +0.46% |
| Apr 19, 2024 | $30.40 | $29.89 | $0.51 | 374,694.0 | +0.33% |
| Apr 18, 2024 | $30.63 | $30.20 | $0.43 | 298,002.0 | -0.13% |
| Apr 17, 2024 | $30.73 | $30.19 | $0.54 | 409,381.0 | -0.88% |
| Apr 16, 2024 | $30.86 | $30.26 | $0.605 | 493,508.0 | -1.83% |
| Apr 15, 2024 | $31.86 | $30.97 | $0.89 | 484,886.0 | -1.77% |
| Apr 12, 2024 | $31.81 | $31.43 | $0.38 | 460,769.0 | -0.16% |
| Apr 11, 2024 | $31.92 | $31.24 | $0.68 | 354,717.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $30.39 | $28.62 | $1.77 | 4,004,252.0 | +0.00% |
| 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% |
0.14%
0.49%
Cap:
|
Volume (24h):