Rayonier Inc.RYNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.14 | $24.57 | $24.02 | $24.52 | 569,481 |
| 1/15/2026 | $24.13 | $24.42 | $23.85 | $24.11 | 1.73M |
| 1/14/2026 | $23.11 | $24.08 | $23.07 | $24.06 | 2.33M |
| 1/13/2026 | $23.28 | $23.33 | $22.93 | $23.06 | 1.42M |
| 1/12/2026 | $23.50 | $23.60 | $22.95 | $23.19 | 1.45M |
| 1/9/2026 | $22.47 | $23.50 | $22.40 | $23.45 | 2.24M |
| 1/8/2026 | $21.51 | $22.48 | $21.45 | $22.44 | 1.49M |
| 1/7/2026 | $21.85 | $21.86 | $21.46 | $21.66 | 1.98M |
| 1/6/2026 | $21.97 | $22.07 | $21.52 | $21.82 | 2.97M |
| 1/5/2026 | $21.59 | $22.41 | $21.55 | $22.24 | 2.26M |
| 1/2/2026 | $21.70 | $21.75 | $21.36 | $21.61 | 1.49M |
| 12/31/2025 | $21.71 | $21.76 | $21.53 | $21.65 | 1.43M |
| 12/30/2025 | $21.67 | $21.84 | $21.55 | $21.74 | 874,500 |
| 12/29/2025 | $21.78 | $21.89 | $21.67 | $21.68 | 1.03M |
| 12/26/2025 | $21.88 | $21.88 | $21.64 | $21.78 | 879,800 |
| 12/24/2025 | $21.78 | $21.92 | $21.62 | $21.84 | 926,322 |
| 12/23/2025 | $21.50 | $21.77 | $21.36 | $21.70 | 1.86M |
| 12/22/2025 | $21.70 | $21.85 | $21.28 | $21.45 | 1.76M |
| 12/19/2025 | $21.72 | $22.24 | $21.72 | $21.78 | 3.20M |
| 12/18/2025 | $22.47 | $22.69 | $21.73 | $21.78 | 2.09M |
| 12/17/2025 | $22.02 | $22.47 | $22.01 | $22.46 | 1.97M |
| 12/16/2025 | $21.99 | $22.08 | $21.72 | $22.01 | 1.85M |
| 12/15/2025 | $21.99 | $22.09 | $21.65 | $22.03 | 1.93M |
| 12/12/2025 | $22.17 | $22.28 | $21.59 | $21.85 | 1.91M |
| 12/11/2025 | $22.44 | $22.85 | $21.98 | $22.01 | 1.82M |
| 12/10/2025 | $21.25 | $22.47 | $21.24 | $22.30 | 2.43M |
| 12/9/2025 | $21.90 | $22.01 | $21.48 | $21.51 | 1.37M |
| 12/8/2025 | $21.60 | $22.04 | $21.53 | $21.87 | 1.46M |
| 12/5/2025 | $21.45 | $21.71 | $21.40 | $21.51 | 1.25M |
| 12/4/2025 | $21.32 | $21.49 | $21.22 | $21.44 | 1.37M |
| 12/3/2025 | $21.51 | $21.67 | $21.19 | $21.29 | 1.24M |
| 12/2/2025 | $21.86 | $21.86 | $21.43 | $21.43 | 1.06M |
| 12/1/2025 | $21.96 | $22.13 | $21.59 | $21.63 | 1.04M |
| 11/28/2025 | $21.99 | $22.29 | $21.96 | $22.21 | 449,400 |
| 11/26/2025 | $21.90 | $22.22 | $21.82 | $21.93 | 903,748 |
| 11/25/2025 | $21.70 | $21.98 | $21.61 | $21.90 | 989,300 |
| 11/24/2025 | $21.95 | $21.95 | $21.38 | $21.53 | 1.76M |
| 11/21/2025 | $21.59 | $22.15 | $21.52 | $21.92 | 1.16M |
| 11/20/2025 | $21.36 | $21.72 | $21.27 | $21.52 | 1.47M |
| 11/19/2025 | $21.40 | $21.44 | $21.06 | $21.30 | 1.38M |
| 11/18/2025 | $21.50 | $21.74 | $21.17 | $21.36 | 1.93M |
| 11/17/2025 | $21.74 | $21.76 | $21.36 | $21.48 | 2.14M |
| 11/14/2025 | $22.06 | $22.13 | $21.69 | $21.79 | 1.07M |
| 11/13/2025 | $22.03 | $22.37 | $22.00 | $22.12 | 1.22M |
| 11/12/2025 | $22.33 | $22.49 | $21.97 | $22.14 | 1.40M |
| 11/11/2025 | $22.70 | $22.78 | $22.34 | $22.38 | 1.31M |
| 11/10/2025 | $23.00 | $23.05 | $22.35 | $22.56 | 1.51M |
| 11/7/2025 | $22.56 | $23.06 | $22.45 | $23.03 | 1.52M |
| 11/6/2025 | $22.45 | $23.33 | $22.01 | $22.43 | 2.39M |
| 11/5/2025 | $21.86 | $22.21 | $21.73 | $22.08 | 2.04M |
| 11/4/2025 | $21.64 | $21.83 | $21.23 | $21.79 | 2.18M |
| 11/3/2025 | $21.88 | $22.00 | $21.35 | $21.78 | 2.49M |
| 10/31/2025 | $22.45 | $22.56 | $21.89 | $22.07 | 1.71M |
| 10/30/2025 | $22.50 | $22.73 | $22.48 | $22.53 | 1.18M |
| 10/29/2025 | $23.01 | $23.14 | $22.56 | $22.58 | 1.71M |
| 10/28/2025 | $23.25 | $23.44 | $23.05 | $23.28 | 1.21M |
| 10/27/2025 | $23.34 | $23.48 | $23.10 | $23.33 | 1.25M |
| 10/24/2025 | $23.35 | $23.57 | $23.08 | $23.30 | 1.55M |
| 10/23/2025 | $24.25 | $24.73 | $24.02 | $24.67 | 1.47M |
| 10/22/2025 | $24.73 | $24.84 | $24.31 | $24.33 | 1.33M |
| 10/21/2025 | $24.53 | $24.78 | $24.42 | $24.70 | 1.12M |
| 10/20/2025 | $25.08 | $25.13 | $24.51 | $24.57 | 1.60M |