Rayonier Inc. REIT Common Stock (RYN)
26.14
-0.15 (-0.57%)
Rayonier Inc is a real estate investment trust that primarily focuses on the sustainable management and development of its extensive portfolio of timberland and forests
The company is engaged in growing, harvesting, and selling timber, which supports various industries, including construction and paper products. In addition to timberland operations, Rayonier also owns and manages a growing segment of real estate properties, particularly in the recreational and coastal areas, enhancing its portfolio with opportunities in land development and property leasing. Through its sustainable practices, Rayonier aims to balance economic growth with environmental stewardship, ensuring responsible land use while delivering value to its stakeholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 26.13 | 26.38 | 25.98 | 26.14 | 704,612 | 26.14 |
| 1/30/2025 | 26.28 | 26.66 | 26.07 | 26.29 | 800,693 | 26.29 |
| 1/29/2025 | 26.11 | 26.30 | 25.82 | 26.01 | 694,620 | 26.01 |
| 1/28/2025 | 26.65 | 26.78 | 26.28 | 26.42 | 375,931 | 26.42 |
| 1/27/2025 | 26.49 | 27.02 | 26.49 | 26.83 | 448,676 | 26.83 |
| 1/24/2025 | 26.20 | 26.37 | 26.09 | 26.30 | 474,617 | 26.30 |
| 1/23/2025 | 26.14 | 26.42 | 26.02 | 26.28 | 586,817 | 26.28 |
| 1/22/2025 | 26.53 | 26.66 | 26.13 | 26.20 | 461,134 | 26.20 |
| 1/21/2025 | 26.56 | 26.91 | 26.53 | 26.75 | 495,720 | 26.75 |
| 1/17/2025 | 26.20 | 26.84 | 26.05 | 26.52 | 879,130 | 26.52 |
| 1/16/2025 | 25.85 | 26.25 | 25.81 | 26.17 | 838,421 | 26.17 |
| 1/15/2025 | 26.46 | 26.62 | 25.66 | 25.81 | 1,410,414 | 25.81 |
| 1/14/2025 | 25.47 | 26.00 | 25.42 | 25.86 | 573,306 | 25.86 |
| 1/13/2025 | 25.00 | 25.53 | 25.00 | 25.40 | 1,629,409 | 25.40 |
| 1/10/2025 | 25.38 | 25.76 | 24.88 | 24.95 | 1,331,052 | 24.95 |
| 1/08/2025 | 25.90 | 26.11 | 25.32 | 25.73 | 1,139,698 | 25.73 |
| 1/07/2025 | 26.46 | 26.72 | 26.02 | 26.11 | 663,342 | 26.11 |
| 1/06/2025 | 26.32 | 26.85 | 26.27 | 26.42 | 441,004 | 26.42 |
| 1/03/2025 | 26.03 | 26.44 | 26.03 | 26.34 | 420,430 | 26.34 |
| 1/02/2025 | 26.31 | 26.35 | 26.01 | 26.05 | 563,916 | 26.05 |
| 12/31/2024 | 25.89 | 0.00 | 26.10 | 26.10 | 0 | 26.10 |
| 12/30/2024 | 25.83 | 25.97 | 25.46 | 25.89 | 879,437 | 25.89 |
| 12/27/2024 | 26.25 | 26.35 | 25.88 | 25.96 | 578,599 | 25.96 |
| 12/26/2024 | 26.23 | 26.42 | 26.12 | 26.26 | 644,670 | 26.26 |
| 12/24/2024 | 26.15 | 26.49 | 26.00 | 26.43 | 242,745 | 26.43 |
| 12/23/2024 | 26.36 | 26.43 | 26.02 | 26.21 | 1,033,263 | 26.21 |
| 12/20/2024 | 26.28 | 26.74 | 26.15 | 26.42 | 2,270,400 | 26.42 |
| 12/19/2024 | 26.90 | 27.03 | 26.14 | 26.16 | 462,767 | 26.16 |
| 12/18/2024 | 27.76 | 27.96 | 26.84 | 26.88 | 776,898 | 26.88 |
| 12/17/2024 | 28.07 | 28.38 | 27.73 | 27.79 | 645,075 | 27.79 |
| 12/16/2024 | 28.77 | 29.01 | 28.50 | 28.55 | 628,532 | 28.55 |
| 12/13/2024 | 28.63 | 28.92 | 28.33 | 28.83 | 706,075 | 28.83 |
| 12/12/2024 | 29.07 | 29.38 | 28.84 | 28.85 | 702,831 | 28.85 |
| 12/11/2024 | 30.81 | 31.09 | 30.62 | 30.99 | 840,330 | 30.99 |
| 12/10/2024 | 31.46 | 31.46 | 30.63 | 30.80 | 646,935 | 30.80 |
| 12/09/2024 | 31.53 | 32.07 | 31.45 | 31.46 | 735,494 | 31.46 |
| 12/06/2024 | 31.60 | 31.76 | 31.23 | 31.46 | 795,318 | 31.46 |
| 12/05/2024 | 31.48 | 31.59 | 31.18 | 31.24 | 665,253 | 31.24 |
| 12/04/2024 | 31.63 | 31.75 | 31.33 | 31.42 | 527,516 | 31.42 |
| 12/03/2024 | 32.74 | 32.74 | 31.43 | 31.71 | 650,020 | 31.71 |
| 12/02/2024 | 31.71 | 31.84 | 31.40 | 31.47 | 612,207 | 31.47 |
| 11/29/2024 | 31.79 | 32.11 | 31.76 | 31.87 | 344,664 | 31.87 |
| 11/27/2024 | 31.70 | 31.95 | 31.61 | 31.82 | 438,858 | 31.82 |
| 11/26/2024 | 31.50 | 31.83 | 31.21 | 31.46 | 352,976 | 31.46 |
| 11/25/2024 | 31.22 | 31.91 | 31.20 | 31.62 | 671,745 | 31.62 |
| 11/22/2024 | 30.51 | 31.06 | 30.43 | 31.05 | 605,091 | 31.05 |
| 11/21/2024 | 30.25 | 30.48 | 30.12 | 30.28 | 492,165 | 30.28 |
| 11/20/2024 | 29.89 | 30.18 | 29.71 | 30.15 | 386,807 | 30.15 |
| 11/19/2024 | 30.00 | 30.14 | 29.77 | 30.07 | 497,109 | 30.07 |
| 11/18/2024 | 29.88 | 30.29 | 29.74 | 30.14 | 583,869 | 30.14 |
| 11/15/2024 | 29.57 | 30.11 | 29.53 | 29.97 | 1,088,677 | 29.97 |
| 11/14/2024 | 29.99 | 30.33 | 29.72 | 29.72 | 1,236,510 | 29.72 |
| 11/13/2024 | 30.00 | 30.32 | 29.91 | 30.11 | 1,203,532 | 30.11 |
| 11/12/2024 | 30.08 | 30.40 | 29.74 | 29.74 | 1,450,944 | 29.74 |
| 11/11/2024 | 30.93 | 31.30 | 30.13 | 30.23 | 940,100 | 30.23 |
| 11/08/2024 | 31.97 | 31.97 | 30.93 | 30.99 | 1,209,305 | 30.99 |
| 11/07/2024 | 32.48 | 32.88 | 31.39 | 31.64 | 1,018,935 | 31.64 |
| 11/06/2024 | 32.00 | 32.19 | 31.21 | 31.47 | 878,014 | 31.47 |
| 11/05/2024 | 31.27 | 31.73 | 31.05 | 31.68 | 503,045 | 31.68 |
| 11/04/2024 | 31.25 | 31.84 | 31.23 | 31.38 | 420,149 | 31.38 |
| 11/01/2024 | 31.41 | 31.74 | 31.07 | 31.13 | 384,856 | 31.13 |