Rayonier Inc. (RYN)
NYSE: RYN
· Real-Time Price · USD
23.57
-0.89 (-3.64%)
At close: May 01, 2025, 3:59 PM
23.37
-0.87%
After-hours: May 01, 2025, 06:58 PM EDT
Rayonier Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 24.44 | n/a | 24.59 | n/a | 24.09 | n/a | 24.46 | n/a | n/a | 1,713,652 |
| Apr 29, 2025 | 24.50 | 24.50 | 24.64 | 24.64 | 24.27 | 24.27 | 24.52 | 24.52 | 0.25% | 771,200 |
| Apr 28, 2025 | 24.46 | 24.46 | 24.73 | 24.73 | 24.39 | 24.39 | 24.63 | 24.63 | 0.45% | 789,546 |
| Apr 25, 2025 | 24.60 | 24.60 | 24.63 | 24.63 | 24.34 | 24.34 | 24.45 | 24.45 | -0.73% | 708,139 |
| Apr 24, 2025 | 24.84 | 24.84 | 24.96 | 24.96 | 24.54 | 24.54 | 24.77 | 24.77 | 1.31% | 915,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.