RYAM
Rayonier (RYAM)
NYSE
$8.67+$0.010 (+0.12%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $585.8M
    Market Cap
  • 55.48%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    +0.58%
    Low Price$8.30
    High Price$9.67
  • 3 Months
    +0.58%
    Low Price$7.05
    High Price$9.67
  • 1 Year
    +55.48%
    Low Price$5.28
    High Price$11.75
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.73
8.77
8.49
8.66
+0.93%
569,709
08/20/2026
8.60
8.74
8.53
8.58
-1.72%
860,737
08/19/2026
8.48
8.86
8.47
8.73
+4.05%
1,137,118
08/18/2026
8.30
8.47
8.11
8.39
+0.84%
1,073,393
08/17/2026
8.36
8.43
8.20
8.32
-1.19%
758,081
08/14/2026
8.35
8.45
8.25
8.42
-0.12%
615,308
08/13/2026
8.29
8.58
8.13
8.43
+1.57%
1,046,249
08/12/2026
8.84
8.84
8.29
8.30
-4.82%
999,700
08/11/2026
8.72
8.84
8.54
8.72
-0.57%
718,388
08/10/2026
8.93
9.04
8.67
8.77
-2.77%
1,049,819
08/07/2026
9.17
9.40
8.99
9.02
-1.53%
929,682
08/06/2026
9.77
9.90
8.94
9.16
-5.27%
1,655,917
08/05/2026
9.17
9.90
8.95
9.67
+10.39%
2,698,989
08/04/2026
9.10
9.14
8.73
8.76
-2.88%
1,154,226
08/04/2026
-$5.44 Earnings
08/03/2026
9.06
9.15
8.87
9.02
+0.78%
780,957
07/31/2026
9.02
9.24
8.70
8.95
-0.11%
709,346
07/30/2026
8.53
9.04
8.52
8.96
+7.56%
889,011
07/29/2026
8.75
8.75
8.24
8.33
-4.91%
1,208,514
07/28/2026
8.51
8.81
8.35
8.76
+3.06%
651,116
07/27/2026
8.42
8.66
8.24
8.50
+1.43%
664,008
07/24/2026
8.57
8.65
8.28
8.38
-0.71%
663,623
07/23/2026
9.00
9.13
8.42
8.44
-6.43%
1,148,702
07/22/2026
8.74
9.43
8.72
9.02
+4.76%
1,225,881
07/21/2026
8.27
8.76
8.16
8.61
+5.26%
1,045,904
07/20/2026
8.35
8.35
8.10
8.18
-0.61%
741,038
07/17/2026
7.88
8.45
7.88
8.23
+0.98%
953,076
07/16/2026
7.54
8.15
7.54
8.15
+6.26%
951,387
07/15/2026
7.44
7.83
7.43
7.67
+6.09%
835,611
07/14/2026
7.26
7.33
7.12
7.23
+1.83%
793,447
07/13/2026
7.25
7.42
7.07
7.10
-2.87%
534,574
07/10/2026
7.10
7.36
7.05
7.31
+3.69%
482,520
07/09/2026
7.24
7.27
7.04
7.05
-2.49%
659,599
07/08/2026
6.98
7.27
6.90
7.23
+1.83%
645,714
07/07/2026
7.01
7.25
6.85
7.10
+0.57%
734,718
07/06/2026
7.40
7.47
6.97
7.06
-4.08%
1,294,517
07/02/2026
7.80
8.07
7.30
7.36
-4.79%
1,714,741
07/01/2026
7.88
7.90
7.65
7.73
-1.65%
1,253,685
06/30/2026
7.94
7.94
7.68
7.86
-0.63%
803,346
06/29/2026
7.99
8.11
7.67
7.91
-1.12%
671,075
06/26/2026
7.83
8.09
7.80
8.00
+0.88%
1,411,700
06/25/2026
7.92
8.05
7.75
7.93
-0.75%
727,840
06/24/2026
8.03
8.24
7.95
7.99
-0.99%
874,584
06/23/2026
8.05
8.50
8.00
8.07
-1.59%
3,970,110
06/22/2026
8.80
8.80
8.14
8.20
-9.39%
1,263,975
06/18/2026
9.20
9.23
8.88
9.05
-0.22%
1,152,884
06/17/2026
9.08
9.37
9.00
9.07
+1.23%
1,143,748
06/16/2026
9.10
9.30
8.80
8.96
-1.32%
837,586
06/15/2026
8.82
9.29
8.75
9.08
+6.07%
1,327,740
06/12/2026
8.22
8.73
8.17
8.56
+5.29%
464,157
06/11/2026
8.12
8.18
7.82
8.13
+2.39%
888,230
06/10/2026
8.01
8.18
7.92
7.94
-0.75%
564,630
06/09/2026
8.18
8.25
7.82
8.00
+0.13%
690,359
06/08/2026
8.19
8.30
7.99
7.99
-1.36%
550,730
06/05/2026
8.51
8.54
8.02
8.10
-5.26%
677,242
06/04/2026
8.68
8.76
8.50
8.55
-1.38%
760,477
06/03/2026
8.63
8.82
8.63
8.67
-0.34%
1,002,135
06/02/2026
8.93
9.18
8.70
8.70
-3.23%
723,591
06/01/2026
9.10
9.15
8.87
8.99
-1.75%
728,465
05/29/2026
9.20
9.24
9.06
9.15
-0.87%
766,277
05/28/2026
9.03
9.34
9.00
9.23
+1.43%
1,101,803
05/27/2026
8.99
9.17
8.82
9.10
+2.13%
725,694
05/26/2026
8.87
9.06
8.82
8.91
+2.06%
514,009
05/22/2026
8.76
8.82
8.54
8.73
+1.39%
718,029
05/21/2026
8.34
8.86
8.29
8.61
+1.41%
861,522
05/20/2026
8.89
8.95
8.48
8.49
-4.28%
1,263,709
05/19/2026
8.80
9.03
8.73
8.87
-1.33%
568,931
05/18/2026
8.70
9.06
8.63
8.99
+3.10%
1,251,552
05/15/2026
9.20
9.21
8.72
8.72
-6.14%
1,746,249
05/14/2026
9.60
9.60
9.27
9.29
-2.21%
874,563
05/13/2026
9.50
9.65
9.30
9.50
+1.28%
1,194,359
05/12/2026
9.20
9.58
9.10
9.38
+1.63%
1,416,057
05/11/2026
9.30
9.46
9.20
9.23
+0.76%
826,536
05/08/2026
9.29
9.44
9.14
9.16
+0.11%
1,076,482
05/07/2026
9.95
9.95
9.14
9.15
-6.82%
1,498,754
05/06/2026
9.52
10.13
9.31
9.82
+5.71%
1,389,975
05/05/2026
9.10
9.39
9.09
9.29
+3.34%
890,108
05/05/2026
-$1.22 Earnings
05/04/2026
9.33
9.39
8.97
8.99
-3.44%
1,104,646
05/01/2026
9.48
9.48
9.27
9.31
-1.90%
662,824
04/30/2026
9.50
9.58
9.24
9.49
+1.06%
966,629
04/29/2026
9.80
9.80
9.37
9.39
-5.15%
865,043
04/28/2026
9.70
9.93
9.55
9.90
+1.54%
706,523
04/27/2026
9.70
9.87
9.65
9.75
+1.35%
703,709
04/24/2026
9.73
9.99
9.58
9.62
-1.33%
861,171
04/23/2026
9.51
9.81
9.42
9.75
+2.85%
1,282,517
04/22/2026
9.30
9.77
9.29
9.48
+3.04%
1,778,804
04/21/2026
9.12
9.37
9.07
9.20
+1.21%
1,404,258
04/20/2026
9.99
10.05
8.15
9.09
-10.97%
6,037,964
04/17/2026
9.90
10.27
9.83
10.21
+3.55%
495,743
04/16/2026
10.00
10.14
9.71
9.86
-1.69%
620,251
04/15/2026
10.14
10.23
9.94
10.03
-1.08%
411,537
04/14/2026
10.05
10.50
9.81
10.14
+2.01%
725,543
04/13/2026
9.52
10.08
9.41
9.94
+4.19%
777,317
04/10/2026
9.28
9.54
9.17
9.54
+4.15%
549,069
04/09/2026
9.30
9.42
9.01
9.16
-2.55%
642,843
04/08/2026
9.69
9.69
9.20
9.40
+2.84%
1,265,925
04/07/2026
9.71
9.90
9.11
9.14
-6.45%
1,249,194
04/06/2026
10.56
10.66
9.76
9.77
-8.00%
1,585,612
04/02/2026
10.95
11.23
10.60
10.62
-4.67%
586,965