NYSE · RYN

Rayonier Inc.

Real Estate · REIT - Specialty

$19.38

Up+$0.24 (+1.25%)

Updated Nov 1, 2026, 2:20 PM

SID Score

4.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RYN

RYN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

RYN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$19.32	$19.61	$19.17	$19.38	2.96M
Oct 29, 2026	$18.90	$19.175	$18.78	$19.14	2.68M
Oct 28, 2026	$19.13	$19.29	$18.625	$18.75	3.28M
Oct 27, 2026	$18.77	$19.32	$18.685	$19.22	5.51M
Oct 26, 2026	$18.69	$18.97	$18.69	$18.96	2.4M
Oct 23, 2026	$18.85	$18.85	$18.48	$18.65	3.53M
Oct 22, 2026	$18.44	$18.955	$18.41	$18.72	7.98M
Oct 21, 2026	$18.80	$18.81	$18.365	$18.40	2.75M
Oct 20, 2026	$18.81	$19.065	$18.80	$18.81	2.7M
Oct 19, 2026	$18.905	$19.07	$18.62	$18.69	2.25M
Oct 16, 2026	$19.02	$19.2384	$18.90	$18.99	2.67M
Oct 15, 2026	$18.97	$19.195	$18.845	$18.97	2.7M
Oct 14, 2026	$18.82	$19.07	$18.545	$18.65	3.53M
Oct 13, 2026	$19.05	$19.10	$18.805	$18.88	2.89M
Oct 12, 2026	$18.97	$18.98	$18.71	$18.89	2.58M
Oct 9, 2026	$18.73	$18.99	$18.46	$18.98	4.44M
Oct 8, 2026	$18.00	$18.62	$17.925	$18.60	6.17M
Oct 7, 2026	$18.05	$18.18	$17.87	$17.99	5.22M
Oct 6, 2026	$17.91	$18.14	$17.71	$18.09	5.97M
Oct 5, 2026	$18.10	$18.29	$17.85	$18.01	3.61M