sec filing
RY
NYSE · RYN
Rayonier Inc.
Real Estate · REIT - Specialty
$21.20
Down-$0.08 (-0.38%)
Updated Aug 22, 2026, 9:27 PM
SID Score
4.6/10
Composite research score
Smart Money
55/100
Neutral
- Market cap
- 3.39B
- P/E ratio
- 4.5
- Dividend yield
- 21.59%
- 52-week range
- $19.49 – $22.58
- Volume
- 3.75M
- Avg. volume
- 1.36M
Price performance
RYN price history
1M range · 21 trading sessions · Daily adjusted prices
RYN closed at $21.20 after 21 trading sessions, down 1.76% for the selected period.
- Last close
- $21.20
- Period change
- -1.76%
- Period low
- $20.77
- Period high
- $22.18
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | $21.57 | $21.78 | $21.57 | $21.76 | 2.64M |
| Aug 12, 2026 | $21.37 | $21.525 | $21.13 | $21.51 | 2.85M |
| Aug 11, 2026 | $21.60 | $21.68 | $21.36 | $21.45 | 2.53M |
| Aug 10, 2026 | $21.82 | $21.85 | $21.30 | $21.69 | 3.36M |
| Aug 7, 2026 | $21.54 | $21.85 | $21.38 | $21.79 | 2.69M |
| Aug 6, 2026 | $22.07 | $22.58 | $21.345 | $21.43 | 3.78M |
| Aug 5, 2026 | $22.00 | $22.02 | $21.64 | $22.02 | 4.28M |
| Aug 4, 2026 | $21.36 | $21.95 | $21.26 | $21.93 | 6.14M |
| Aug 3, 2026 | $21.98 | $22.12 | $21.445 | $21.54 | 2.67M |
| Jul 31, 2026 | $21.48 | $21.845 | $21.39 | $21.78 | 2.23M |
| Jul 30, 2026 | $22.15 | $22.1886 | $21.09 | $21.39 | 2.08M |
| Jul 29, 2026 | $22.10 | $22.21 | $21.81 | $22.18 | 2.7M |
| Jul 28, 2026 | $21.87 | $22.31 | $21.87 | $22.09 | 2.44M |
| Jul 27, 2026 | $21.57 | $21.93 | $21.57 | $21.68 | 1.56M |
| Jul 24, 2026 | $21.33 | $21.66 | $21.315 | $21.58 | 1.7M |
Latest RYN news
The latest Smart Investors Daily articles mentioning RYN.
Stock researchCompany · Forecast
Loading stock research…