NYSE - Delayed Quote USD

Rayonier Inc. (RYN)

30.35 +0.10 (+0.33%)
At close: April 19 at 4:00 PM EDT
30.35 0.00 (0.00%)
After hours: April 19 at 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 30.21 30.40 29.89 30.35 30.35 414,682
Apr 18, 2024 30.50 30.63 30.20 30.25 30.25 313,300
Apr 17, 2024 30.60 30.73 30.19 30.29 30.29 411,800
Apr 16, 2024 30.82 30.87 30.26 30.56 30.56 502,800
Apr 15, 2024 31.68 31.86 30.97 31.13 31.13 484,900
Apr 12, 2024 31.69 31.81 31.43 31.69 31.69 460,800
Apr 11, 2024 31.50 31.92 31.24 31.74 31.74 354,900
Apr 10, 2024 31.75 31.95 30.98 31.34 31.34 328,600
Apr 9, 2024 32.28 32.53 32.03 32.50 32.50 232,400
Apr 8, 2024 32.11 32.24 31.91 32.08 32.08 269,400
Apr 5, 2024 31.98 32.18 31.83 31.95 31.95 423,000
Apr 4, 2024 32.34 32.49 31.75 31.95 31.95 398,300
Apr 3, 2024 31.91 32.23 31.78 32.10 32.10 563,700
Apr 2, 2024 32.06 32.20 31.81 31.97 31.97 620,300
Apr 1, 2024 33.23 33.23 32.44 32.47 32.47 534,200
Mar 28, 2024 33.50 33.68 33.09 33.24 33.24 699,400
Mar 27, 2024 33.53 33.68 33.20 33.41 33.41 664,600
Mar 26, 2024 33.41 33.61 33.17 33.21 33.21 624,300
Mar 25, 2024 33.30 33.57 33.16 33.22 33.22 307,900
Mar 22, 2024 33.18 33.28 32.90 33.18 33.18 703,900
Mar 21, 2024 33.23 33.43 33.07 33.13 33.13 699,800
Mar 20, 2024 32.88 33.30 32.78 33.08 33.08 434,200
Mar 19, 2024 32.80 33.09 32.60 32.89 32.89 1,104,200
Mar 18, 2024 33.00 33.30 32.86 33.04 33.04 387,100
Mar 15, 2024 33.04 33.40 32.98 33.07 33.07 1,127,600
Mar 14, 2024 33.69 33.73 32.99 33.35 33.35 397,200
Mar 13, 2024 0.29 Dividend
Mar 13, 2024 34.24 34.60 33.56 33.83 33.83 540,600
Mar 12, 2024 34.70 34.78 34.20 34.56 34.28 652,200
Mar 11, 2024 35.01 35.14 34.68 34.84 34.55 356,200
Mar 8, 2024 34.83 35.18 34.77 35.11 34.82 681,600
Mar 7, 2024 35.21 35.21 34.55 34.63 34.34 472,000
Mar 6, 2024 35.09 35.15 34.83 34.97 34.68 622,200
Mar 5, 2024 35.04 35.25 34.20 34.84 34.55 848,700
Mar 4, 2024 34.62 35.29 34.40 35.20 34.91 668,800
Mar 1, 2024 34.24 34.72 33.98 34.50 34.22 847,100
Feb 29, 2024 33.98 34.62 33.71 34.43 34.15 892,400
Feb 28, 2024 33.45 34.44 33.45 33.64 33.36 1,073,900
Feb 27, 2024 33.65 33.78 33.25 33.70 33.42 622,100
Feb 26, 2024 33.23 33.52 32.86 33.37 33.09 461,600
Feb 23, 2024 33.22 33.69 33.05 33.43 33.15 429,400
Feb 22, 2024 33.38 33.48 33.00 33.22 32.95 370,300
Feb 21, 2024 33.62 33.77 33.08 33.26 32.99 629,200
Feb 20, 2024 33.20 33.76 33.20 33.53 33.25 461,100
Feb 16, 2024 33.08 33.78 32.97 33.51 33.23 1,197,700
Feb 15, 2024 33.50 33.60 33.31 33.55 33.27 443,700
Feb 14, 2024 32.81 33.15 32.57 33.11 32.84 524,200
Feb 13, 2024 32.30 32.85 31.87 32.66 32.39 550,600
Feb 12, 2024 33.01 33.27 32.76 33.06 32.79 641,000
Feb 9, 2024 32.73 32.98 32.59 32.95 32.68 295,600
Feb 8, 2024 32.74 33.13 32.74 32.87 32.60 346,000
Feb 7, 2024 33.32 33.32 32.64 32.89 32.62 483,000
Feb 6, 2024 32.77 33.26 32.59 33.14 32.87 767,700
Feb 5, 2024 32.11 32.98 31.93 32.66 32.39 772,900
Feb 2, 2024 31.84 32.54 31.72 32.53 32.26 1,733,700
Feb 1, 2024 30.71 32.50 30.53 32.37 32.10 1,525,200
Jan 31, 2024 30.91 31.10 30.25 30.30 30.05 709,100
Jan 30, 2024 30.75 31.00 30.62 30.86 30.61 395,300
Jan 29, 2024 30.81 31.07 30.72 30.96 30.70 805,000
Jan 26, 2024 30.95 31.11 30.79 30.89 30.64 606,500
Jan 25, 2024 31.38 31.47 30.90 30.94 30.68 1,853,000
Jan 24, 2024 31.53 31.53 30.86 30.93 30.67 974,400
Jan 23, 2024 31.83 31.83 31.06 31.19 30.93 1,045,400
Jan 22, 2024 31.62 31.81 31.43 31.59 31.33 581,200
Jan 19, 2024 31.27 31.49 30.96 31.46 31.20 549,100
Jan 18, 2024 31.08 31.37 30.85 31.25 30.99 804,700
Jan 17, 2024 31.31 31.48 30.86 31.05 30.79 533,100
Jan 16, 2024 31.68 32.05 31.66 31.72 31.46 499,200
Jan 12, 2024 32.62 32.81 31.90 32.07 31.81 350,800
Jan 11, 2024 32.21 32.28 31.84 32.17 31.90 402,500
Jan 10, 2024 32.14 32.37 32.00 32.15 31.88 376,700
Jan 9, 2024 32.18 32.44 32.07 32.08 31.82 459,800
Jan 8, 2024 32.59 32.97 32.48 32.58 32.31 653,300
Jan 5, 2024 32.32 32.89 32.22 32.69 32.42 560,600
Jan 4, 2024 33.06 33.20 32.62 32.64 32.37 802,200
Jan 3, 2024 33.38 33.74 33.02 33.14 32.87 891,900
Jan 2, 2024 33.15 34.05 32.96 34.02 33.74 596,800
Dec 29, 2023 33.48 33.71 33.27 33.41 33.13 617,500
Dec 28, 2023 0.20 Dividend
Dec 28, 2023 33.22 33.69 33.15 33.68 33.40 634,700
Dec 27, 2023 33.42 33.57 33.19 33.40 32.93 436,100
Dec 26, 2023 33.06 33.30 32.88 33.28 32.81 333,000
Dec 22, 2023 32.93 33.18 32.62 32.96 32.49 308,100
Dec 21, 2023 32.80 32.80 32.25 32.75 32.29 585,400
Dec 20, 2023 33.25 33.34 32.46 32.54 32.08 1,150,600
Dec 19, 2023 33.29 33.73 33.27 33.30 32.83 496,000
Dec 18, 2023 33.41 33.41 32.92 32.97 32.50 310,900
Dec 15, 2023 33.88 34.21 33.10 33.24 32.77 1,281,800
Dec 14, 2023 0.29 Dividend
Dec 14, 2023 33.01 34.10 32.70 34.09 33.61 806,400
Dec 13, 2023 31.85 33.15 31.85 32.79 32.04 744,300
Dec 12, 2023 32.07 32.08 31.60 31.78 31.06 551,300
Dec 11, 2023 31.31 32.12 31.30 32.12 31.39 719,800
Dec 8, 2023 30.87 31.51 30.78 31.42 30.71 562,400
Dec 7, 2023 30.66 30.96 30.36 30.87 30.17 365,700
Dec 6, 2023 31.16 31.22 30.51 30.58 29.88 469,500
Dec 5, 2023 31.16 31.35 30.77 30.89 30.19 568,900
Dec 4, 2023 31.31 31.56 31.09 31.37 30.66 451,800
Dec 1, 2023 30.73 31.48 30.68 31.44 30.72 496,400
Nov 30, 2023 30.93 31.13 30.55 30.68 29.98 680,200
Nov 29, 2023 30.98 31.05 30.66 30.91 30.21 642,700
Nov 28, 2023 30.84 30.87 30.53 30.75 30.05 372,200
Nov 27, 2023 30.85 31.04 30.68 30.90 30.20 422,300
Nov 24, 2023 31.07 31.22 30.87 31.03 30.32 187,800
Nov 22, 2023 31.09 31.30 30.97 31.09 30.38 456,600
Nov 21, 2023 30.48 30.85 30.14 30.78 30.08 509,000
Nov 20, 2023 30.97 31.34 30.60 30.64 29.94 1,151,700
Nov 17, 2023 31.00 31.02 30.80 30.88 30.18 543,600
Nov 16, 2023 30.38 30.83 30.14 30.80 30.10 496,400
Nov 15, 2023 29.97 30.56 29.97 30.42 29.73 548,100
Nov 14, 2023 29.17 30.16 28.94 30.01 29.33 567,500
Nov 13, 2023 28.26 28.51 28.20 28.30 27.66 306,300
Nov 10, 2023 28.47 28.63 28.07 28.52 27.87 393,800
Nov 9, 2023 28.80 28.80 28.10 28.23 27.59 428,200
Nov 8, 2023 29.16 29.26 28.48 28.53 27.88 657,200
Nov 7, 2023 29.85 29.92 29.12 29.17 28.51 612,800
Nov 6, 2023 29.67 30.09 29.44 29.95 29.27 662,000
Nov 3, 2023 28.88 29.98 28.75 29.80 29.12 812,600
Nov 2, 2023 27.72 29.84 27.25 28.57 27.92 1,152,600
Nov 1, 2023 25.28 25.28 24.84 25.16 24.59 609,400
Oct 31, 2023 25.53 25.57 25.07 25.24 24.67 634,200
Oct 30, 2023 25.36 25.47 24.95 25.37 24.79 519,800
Oct 27, 2023 25.49 25.49 24.88 25.16 24.59 481,600
Oct 26, 2023 25.20 25.64 25.20 25.39 24.81 411,200
Oct 25, 2023 25.09 25.22 24.85 25.15 24.58 506,600
Oct 24, 2023 25.21 25.36 24.85 25.31 24.73 583,400
Oct 23, 2023 25.33 25.59 25.10 25.16 24.59 450,000
Oct 20, 2023 25.83 25.94 25.50 25.50 24.92 424,200
Oct 19, 2023 26.09 26.47 25.71 25.80 25.21 479,000
Oct 18, 2023 26.76 26.79 26.26 26.30 25.70 295,200
Oct 17, 2023 27.00 27.41 26.93 26.96 26.35 482,100
Oct 16, 2023 26.99 27.36 26.79 27.19 26.57 400,000
Oct 13, 2023 27.00 27.00 26.49 26.73 26.12 362,600
Oct 12, 2023 27.67 27.67 26.98 26.99 26.38 381,700
Oct 11, 2023 27.70 28.03 27.57 27.72 27.09 281,800
Oct 10, 2023 27.44 27.81 27.44 27.53 26.90 347,300
Oct 9, 2023 27.28 27.45 27.21 27.36 26.74 339,500
Oct 6, 2023 27.29 27.65 27.04 27.46 26.84 283,700
Oct 5, 2023 27.51 27.72 27.35 27.52 26.89 283,200
Oct 4, 2023 27.34 27.54 27.12 27.51 26.88 337,800
Oct 3, 2023 27.43 27.63 27.05 27.27 26.65 486,300
Oct 2, 2023 28.39 28.39 27.41 27.63 27.00 373,000
Sep 29, 2023 28.58 28.76 28.35 28.46 27.81 544,200
Sep 28, 2023 27.92 28.42 27.85 28.24 27.60 839,300
Sep 27, 2023 28.30 28.33 27.73 28.04 27.40 887,200
Sep 26, 2023 28.16 28.22 27.99 28.19 27.55 556,200
Sep 25, 2023 28.37 28.63 28.33 28.40 27.75 460,600
Sep 22, 2023 28.94 29.09 28.56 28.56 27.91 417,100
Sep 21, 2023 29.06 29.22 28.77 28.91 28.25 443,200
Sep 20, 2023 29.83 29.87 29.15 29.20 28.54 526,500
Sep 19, 2023 30.23 30.33 29.56 29.58 28.91 1,105,000
Sep 18, 2023 30.31 30.48 29.97 30.25 29.56 345,400
Sep 15, 2023 30.27 30.49 30.00 30.26 29.57 3,882,800
Sep 14, 2023 0.29 Dividend
Sep 14, 2023 30.03 30.46 29.83 30.43 29.74 564,800
Sep 13, 2023 30.14 30.23 29.90 30.00 29.04 547,800
Sep 12, 2023 30.05 30.26 29.92 30.06 29.10 529,600
Sep 11, 2023 29.69 30.07 29.57 30.07 29.11 572,600
Sep 8, 2023 29.51 29.81 29.28 29.60 28.65 510,000
Sep 7, 2023 29.59 29.76 29.36 29.51 28.56 491,900
Sep 6, 2023 29.06 29.69 29.02 29.65 28.70 609,400
Sep 5, 2023 29.75 29.97 28.89 29.00 28.07 960,800
Sep 1, 2023 30.06 30.43 30.00 30.11 29.15 355,700
Aug 31, 2023 29.99 30.06 29.70 29.90 28.94 633,600
Aug 30, 2023 30.05 30.08 29.74 29.89 28.93 441,300
Aug 29, 2023 30.00 30.10 29.78 29.99 29.03 437,300
Aug 28, 2023 30.05 30.79 30.05 30.19 29.22 302,000
Aug 25, 2023 30.19 30.19 29.88 30.00 29.04 571,100
Aug 24, 2023 30.70 30.95 29.97 30.01 29.05 651,600
Aug 23, 2023 30.29 30.78 30.29 30.75 29.76 260,200
Aug 22, 2023 30.33 30.34 30.03 30.10 29.14 292,000
Aug 21, 2023 30.08 30.28 29.90 30.13 29.16 489,500
Aug 18, 2023 30.06 30.51 30.00 30.17 29.20 350,600
Aug 17, 2023 30.61 30.73 30.25 30.34 29.37 312,000
Aug 16, 2023 30.61 30.94 30.58 30.60 29.62 314,000
Aug 15, 2023 31.01 31.14 30.63 30.70 29.72 396,900
Aug 14, 2023 31.46 31.64 31.21 31.30 30.30 313,100
Aug 11, 2023 31.57 31.94 31.41 31.59 30.58 319,300
Aug 10, 2023 32.04 32.08 31.40 31.64 30.63 261,800
Aug 9, 2023 31.85 32.27 30.94 31.96 30.94 452,100
Aug 8, 2023 31.44 31.94 31.43 31.90 30.88 442,700
Aug 7, 2023 32.23 32.61 31.71 31.79 30.77 581,400
Aug 4, 2023 32.61 32.79 31.97 32.12 31.09 777,900
Aug 3, 2023 32.07 32.76 31.14 32.52 31.48 699,200
Aug 2, 2023 32.58 32.77 32.19 32.22 31.19 557,000
Aug 1, 2023 32.87 33.16 32.73 32.94 31.88 692,600
Jul 31, 2023 32.68 33.32 32.68 33.12 32.06 545,900
Jul 28, 2023 32.75 32.90 32.37 32.68 31.63 618,800
Jul 27, 2023 33.09 33.15 32.49 32.53 31.49 420,300
Jul 26, 2023 32.81 33.05 32.52 32.94 31.88 461,500
Jul 25, 2023 32.63 32.97 32.59 32.83 31.78 317,200
Jul 24, 2023 32.43 32.76 32.35 32.66 31.61 454,200
Jul 21, 2023 32.40 32.67 32.13 32.47 31.43 286,900
Jul 20, 2023 32.42 32.63 32.09 32.32 31.28 455,900
Jul 19, 2023 32.37 32.40 31.85 32.24 31.21 341,000
Jul 18, 2023 31.55 32.26 31.44 32.23 31.20 487,200
Jul 17, 2023 31.57 31.79 31.40 31.63 30.62 302,000
Jul 14, 2023 31.58 31.91 31.46 31.79 30.77 298,400
Jul 13, 2023 31.75 31.93 31.63 31.75 30.73 352,200
Jul 12, 2023 31.93 31.98 31.57 31.65 30.64 493,300
Jul 11, 2023 30.83 31.55 30.83 31.52 30.51 563,600
Jul 10, 2023 31.05 31.37 30.75 30.77 29.78 443,600
Jul 7, 2023 30.60 31.12 30.44 31.02 30.03 427,200
Jul 6, 2023 30.23 30.93 30.01 30.81 29.82 580,900
Jul 5, 2023 31.18 31.28 30.62 30.63 29.65 638,600
Jul 3, 2023 31.36 31.61 31.23 31.33 30.33 200,800
Jun 30, 2023 31.38 31.45 30.93 31.40 30.39 1,050,100
Jun 29, 2023 30.72 31.19 30.37 31.12 30.12 651,100
Jun 28, 2023 29.75 30.84 29.58 30.82 29.83 1,062,700
Jun 27, 2023 28.91 29.65 28.88 29.62 28.67 470,800
Jun 26, 2023 28.45 28.95 28.41 28.90 27.97 430,000
Jun 23, 2023 28.86 29.11 28.35 28.42 27.51 496,000
Jun 22, 2023 29.31 29.35 28.96 29.12 28.19 435,800
Jun 21, 2023 29.99 30.06 29.41 29.42 28.48 440,100
Jun 20, 2023 30.57 30.57 29.88 30.22 29.25 448,800
Jun 16, 2023 30.93 31.06 30.25 30.78 29.79 1,587,300
Jun 15, 2023 0.29 Dividend
Jun 15, 2023 30.21 30.91 30.02 30.83 29.84 456,300
Jun 14, 2023 30.57 30.97 30.46 30.64 29.38 453,600
Jun 13, 2023 30.41 30.91 30.41 30.64 29.38 298,600
Jun 12, 2023 30.20 30.68 29.95 30.48 29.23 465,000
Jun 9, 2023 30.41 30.45 29.96 30.05 28.82 312,100
Jun 8, 2023 30.45 30.58 30.00 30.29 29.05 341,500
Jun 7, 2023 30.27 30.64 30.19 30.44 29.19 331,200
Jun 6, 2023 29.85 30.26 29.84 30.11 28.87 396,100
Jun 5, 2023 29.78 30.04 29.58 29.75 28.53 363,600
Jun 2, 2023 30.12 30.35 29.96 29.98 28.75 407,700
Jun 1, 2023 29.47 29.77 29.08 29.73 28.51 440,800
May 31, 2023 29.44 29.52 29.10 29.32 28.12 1,134,200
May 30, 2023 29.35 29.52 29.10 29.44 28.23 813,600
May 26, 2023 29.00 29.22 28.66 29.21 28.01 629,400
May 25, 2023 28.94 29.11 28.59 29.00 27.81 333,100
May 24, 2023 29.38 29.50 28.87 29.01 27.82 345,800
May 23, 2023 29.74 29.90 29.44 29.55 28.34 399,900
May 22, 2023 29.95 30.04 29.51 29.90 28.67 276,500
May 19, 2023 29.82 30.12 29.75 29.97 28.74 402,900
May 18, 2023 29.34 29.58 29.19 29.55 28.34 382,000
May 17, 2023 29.28 29.57 28.97 29.46 28.25 437,700
May 16, 2023 29.62 29.88 29.14 29.21 28.01 468,600
May 15, 2023 29.80 29.94 29.50 29.91 28.68 356,200
May 12, 2023 30.09 30.16 29.31 29.68 28.46 468,800
May 11, 2023 30.09 30.15 29.88 30.01 28.78 376,700
May 10, 2023 30.54 30.67 30.11 30.41 29.16 459,400
May 9, 2023 29.79 30.30 29.59 30.22 28.98 588,900
May 8, 2023 29.83 30.19 29.79 29.97 28.74 453,200
May 5, 2023 30.12 30.59 29.81 29.95 28.72 594,800
May 4, 2023 29.35 30.00 27.81 29.91 28.68 1,858,600
May 3, 2023 30.95 31.59 30.91 30.93 29.66 542,600
May 2, 2023 31.07 31.20 30.45 30.79 29.53 371,300
May 1, 2023 31.39 31.66 31.28 31.31 30.03 374,400
Apr 28, 2023 31.14 31.50 31.07 31.36 30.07 394,000
Apr 27, 2023 30.92 31.31 30.81 31.13 29.85 285,400
Apr 26, 2023 31.42 31.54 30.69 30.82 29.56 477,300
Apr 25, 2023 31.75 31.83 31.52 31.52 30.23 270,900
Apr 24, 2023 32.16 32.16 31.45 31.84 30.53 306,200
Apr 21, 2023 32.53 32.54 31.88 32.23 30.91 232,200
Apr 20, 2023 32.93 33.09 32.32 32.42 31.09 264,800

Related Tickers

PCH PotlatchDeltic Corporation
41.19
+1.08%
 
WY Weyerhaeuser Company
31.47
+0.38%
 
FPI Farmland Partners Inc.
10.75
+1.61%
 
DLR-PL Digital Realty Trust, Inc.
21.37
+0.99%
 
OUT OUTFRONT Media Inc.
14.83
-0.27%
 
SBAC SBA Communications Corporation
196.06
+0.06%
 
LAMR Lamar Advertising Company
111.44
+0.65%
 
0FA.SG Farmland Partners Inc.
9.96
+1.43%
 
LAND Gladstone Land Corporation
12.69
+2.42%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%