NYSE · RYN

Rayonier Inc.

Real Estate · REIT - Specialty

$20.22

Down-$0.06 (-0.30%)

Updated Sep 12, 2026, 11:25 PM

SID Score

3.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance

RYN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RYN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$20.45	$20.485	$20.215	$20.22	3.32M
Sep 10, 2026	$20.48	$20.49	$20.00	$20.28	3.42M
Sep 9, 2026	$20.45	$20.55	$20.255	$20.46	3.02M
Sep 8, 2026	$20.35	$20.51	$20.21	$20.44	2.75M
Sep 4, 2026	$20.22	$20.815	$20.18	$20.46	3.42M
Sep 3, 2026	$20.36	$20.61	$20.225	$20.32	4.41M
Sep 2, 2026	$20.92	$20.92	$20.17	$20.23	6.03M
Sep 1, 2026	$20.43	$20.90	$20.29	$20.81	5.71M
Aug 31, 2026	$20.475	$20.58	$20.23	$20.50	5.47M
Aug 28, 2026	$20.75	$20.87	$20.18	$20.38	3.26M
Aug 27, 2026	$20.80	$20.87	$20.5408	$20.63	2.65M
Aug 26, 2026	$21.25	$21.33	$20.82	$20.82	1.93M
Aug 25, 2026	$21.10	$21.285	$20.98	$21.25	2.57M
Aug 24, 2026	$21.25	$21.4562	$21.07	$21.22	2.64M
Aug 21, 2026	$21.42	$21.42	$21.075	$21.20	3.75M
Aug 20, 2026	$21.40	$21.68	$21.28	$21.28	2.55M
Aug 19, 2026	$20.95	$21.47	$20.95	$21.47	3.84M
Aug 18, 2026	$21.50	$21.65	$20.705	$20.77	3.19M
Aug 17, 2026	$21.52	$21.52	$21.255	$21.41	2.68M
Aug 14, 2026	$21.75	$21.92	$21.48	$21.57	2.27M