RYAM
Rayonier (RYAM)
NYSE
$8.07-$0.005 (-0.06%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $553.0M
    Market Cap
  • 114.66%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -7.56%
    Low Price$7.94
    High Price$9.23
  • 3 Months
    -24.51%
    Low Price$7.94
    High Price$11.22
  • 1 Year
    +109.07%
    Low Price$3.63
    High Price$11.75
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
11.21
11.34
11.10
11.14
+0.63%
587,578
03/31/2026
10.70
11.38
10.70
11.07
+5.23%
704,186
03/30/2026
10.80
10.95
10.50
10.52
-2.05%
677,249
03/27/2026
10.80
10.99
10.66
10.74
-0.65%
598,256
03/26/2026
11.10
11.34
10.80
10.81
-3.65%
592,001
03/25/2026
11.23
11.31
11.04
11.22
+2.37%
747,035
03/24/2026
10.61
11.07
10.61
10.96
+2.53%
842,115
03/23/2026
10.50
11.15
10.50
10.69
+2.79%
916,935
03/20/2026
11.30
11.39
10.39
10.40
-6.64%
1,301,058
03/19/2026
11.12
11.28
10.80
11.14
-1.85%
1,228,048
03/18/2026
11.72
11.79
11.34
11.35
-3.40%
873,935
03/17/2026
11.47
11.85
11.47
11.75
+2.62%
968,653
03/16/2026
11.48
11.55
11.41
11.45
+1.33%
959,410
03/13/2026
11.52
11.78
11.30
11.30
-0.44%
1,260,860
03/12/2026
11.05
11.58
11.05
11.35
+1.34%
1,446,967
03/11/2026
10.92
11.28
10.85
11.20
+2.85%
1,083,969
03/10/2026
10.39
11.17
10.28
10.89
+6.04%
1,855,492
03/09/2026
9.90
10.43
9.82
10.27
+2.80%
1,325,048
03/06/2026
10.03
10.17
9.90
9.99
-1.87%
1,781,454
03/05/2026
10.86
10.98
10.04
10.18
-6.78%
1,822,968
03/04/2026
9.40
11.05
9.32
10.92
+16.54%
1,664,302
03/03/2026
9.16
9.48
9.03
9.37
-1.99%
1,419,184
03/03/2026
-$0.32 Earnings
03/02/2026
9.09
9.63
8.94
9.56
+0.95%
1,252,970
02/27/2026
9.35
9.54
9.01
9.47
-0.84%
2,165,480
02/26/2026
9.87
10.29
9.33
9.55
-6.65%
2,380,391
02/25/2026
8.42
10.45
8.21
10.23
+42.68%
6,532,080
02/24/2026
7.23
7.44
7.15
7.17
-0.28%
426,283
02/23/2026
7.74
7.74
7.18
7.19
-7.35%
433,255
02/20/2026
7.75
7.93
7.58
7.76
-0.64%
612,815
02/19/2026
7.93
8.02
7.58
7.81
-2.50%
518,260
02/18/2026
7.88
8.11
7.88
8.01
+1.26%
450,611
02/17/2026
8.22
8.25
7.58
7.91
-4.00%
727,519
02/13/2026
8.27
8.55
8.21
8.24
-0.84%
460,891
02/12/2026
8.50
8.65
8.18
8.31
-0.84%
550,160
02/11/2026
8.17
8.43
8.15
8.38
+2.95%
912,111
02/10/2026
8.04
8.21
8.01
8.14
+1.24%
555,091
02/09/2026
8.09
8.19
7.86
8.04
-0.25%
645,415
02/06/2026
8.00
8.61
8.00
8.06
+1.38%
870,585
02/05/2026
7.94
8.14
7.86
7.95
-1.00%
1,091,530
02/04/2026
8.12
8.20
7.89
8.03
+0.63%
859,484
02/03/2026
7.99
8.07
7.78
7.98
+1.01%
634,409
02/02/2026
7.73
7.99
7.65
7.90
+1.80%
556,601