2m 2m 2m 2m 2m 2m 2m
Rayonier (RYAM)
NYSE
$5.45-$0.03 (-0.49%)
Price as of Nov 13, 2026 12:42 PM EST- $370.7MMarket Cap
- -7.74%1-Year Change
- ChemicalsIndustry
Rayonier (RYAM)
$5.45-$0.03 (-0.49%)
- 1 Month-23.46%Low Price$5.48High Price$7.15
- 3 Months-33.98%Low Price$5.48High Price$9.16
- 1 Year-7.74%Low Price$5.48High Price$11.75
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.45 | 5.65 | 5.40 | 5.48 | -0.90% | 761,175 |
11/11/2026 | 5.66 | 5.84 | 5.53 | 5.53 | -1.43% | 768,133 |
11/10/2026 | 5.56 | 5.61 | 5.22 | 5.61 | -1.41% | 1,462,575 |
11/09/2026 | 5.97 | 6.08 | 5.61 | 5.69 | -3.56% | 2,142,491 |
11/06/2026 | 6.33 | 6.46 | 5.89 | 5.90 | -9.09% | 1,753,152 |
11/05/2026 | 7.04 | 7.16 | 6.39 | 6.49 | -9.23% | 1,775,007 |
11/04/2026 | 6.26 | 7.27 | 6.26 | 7.15 | +3.47% | 1,548,944 |
11/03/2026 | 6.77 | 6.99 | 6.60 | 6.91 | +3.60% | 1,772,729 |
11/03/2026 |
-$0.12 Earnings | |||||
11/02/2026 | 6.69 | 6.95 | 6.65 | 6.67 | +0.91% | 778,659 |
10/30/2026 | 6.58 | 6.73 | 6.45 | 6.61 | -1.20% | 1,159,732 |
10/29/2026 | 6.79 | 6.80 | 6.51 | 6.69 | -0.74% | 1,667,519 |
10/28/2026 | 6.69 | 6.77 | 6.54 | 6.74 | +1.51% | 1,604,975 |
10/27/2026 | 6.54 | 6.71 | 6.43 | 6.64 | +2.47% | 4,081,740 |
10/26/2026 | 6.78 | 6.87 | 6.46 | 6.48 | -3.28% | 1,869,712 |
10/23/2026 | 6.74 | 6.96 | 6.62 | 6.70 | -1.90% | 1,156,152 |
10/22/2026 | 6.88 | 7.02 | 6.77 | 6.83 | -2.29% | 668,225 |
10/21/2026 | 7.08 | 7.09 | 6.91 | 6.99 | -0.14% | 618,686 |
10/20/2026 | 6.89 | 7.12 | 6.88 | 7.00 | +1.89% | 535,602 |
10/19/2026 | 7.04 | 7.10 | 6.84 | 6.87 | -1.72% | 728,496 |
10/16/2026 | 7.12 | 7.24 | 6.92 | 6.99 | -1.69% | 482,312 |
10/15/2026 | 7.02 | 7.18 | 6.90 | 7.11 | +0.85% | 557,536 |
10/14/2026 | 7.22 | 7.31 | 6.90 | 7.05 | -3.69% | 806,157 |
10/13/2026 | 7.19 | 7.34 | 7.18 | 7.32 | +2.23% | 636,073 |
10/12/2026 | 6.95 | 7.35 | 6.92 | 7.16 | +1.99% | 812,873 |
10/09/2026 | 6.95 | 7.03 | 6.74 | 7.02 | +1.30% | 833,368 |
10/08/2026 | 6.73 | 7.01 | 6.55 | 6.93 | +2.06% | 1,435,310 |
10/07/2026 | 6.70 | 6.81 | 6.57 | 6.79 | 0.00% | 1,291,145 |
10/06/2026 | 6.98 | 6.99 | 6.75 | 6.79 | -2.16% | 929,615 |
10/05/2026 | 7.07 | 7.24 | 6.88 | 6.94 | -2.53% | 1,218,950 |
10/02/2026 | 7.45 | 7.47 | 7.05 | 7.12 | -3.00% | 902,483 |
10/01/2026 | 7.95 | 7.97 | 7.17 | 7.34 | -7.90% | 1,921,143 |
09/30/2026 | 8.17 | 8.17 | 7.96 | 7.97 | -0.50% | 1,195,368 |
09/29/2026 | 8.15 | 8.18 | 7.99 | 8.01 | -1.72% | 623,491 |
09/28/2026 | 8.50 | 8.50 | 8.14 | 8.15 | -4.90% | 885,611 |
09/25/2026 | 8.73 | 8.73 | 8.53 | 8.57 | -2.06% | 562,343 |
09/24/2026 | 9.10 | 9.19 | 8.69 | 8.75 | -4.27% | 844,771 |
09/23/2026 | 9.19 | 9.40 | 9.00 | 9.14 | -0.22% | 835,687 |
09/22/2026 | 8.60 | 9.29 | 8.51 | 9.16 | +8.02% | 1,064,149 |
09/21/2026 | 8.42 | 8.52 | 8.33 | 8.48 | +1.68% | 838,082 |
09/18/2026 | 8.32 | 8.37 | 8.10 | 8.34 | -0.48% | 1,725,658 |
09/17/2026 | 8.45 | 8.48 | 8.35 | 8.38 | +1.45% | 536,523 |
09/16/2026 | 8.30 | 8.44 | 8.15 | 8.26 | +0.12% | 642,014 |
09/15/2026 | 8.31 | 8.33 | 8.16 | 8.25 | -0.84% | 524,661 |
09/14/2026 | 8.40 | 8.49 | 8.22 | 8.32 | -2.12% | 590,179 |
09/11/2026 | 8.50 | 8.68 | 8.49 | 8.50 | +1.80% | 616,038 |
09/10/2026 | 8.40 | 8.46 | 8.26 | 8.35 | -1.65% | 1,029,491 |
09/09/2026 | 8.50 | 8.60 | 8.36 | 8.49 | -0.59% | 716,404 |
09/08/2026 | 8.47 | 8.58 | 8.35 | 8.54 | +0.47% | 663,739 |
09/04/2026 | 8.46 | 8.65 | 8.46 | 8.50 | -0.70% | 525,425 |
09/03/2026 | 8.70 | 8.79 | 8.40 | 8.56 | -0.35% | 392,994 |
09/02/2026 | 8.37 | 8.76 | 8.37 | 8.59 | +3.12% | 612,745 |
09/01/2026 | 8.50 | 8.51 | 8.30 | 8.33 | -3.03% | 796,925 |
08/31/2026 | 8.64 | 8.76 | 8.38 | 8.59 | -0.12% | 517,729 |
08/28/2026 | 8.51 | 8.77 | 8.50 | 8.60 | +2.14% | 982,837 |
08/27/2026 | 8.41 | 8.51 | 8.37 | 8.42 | +0.12% | 403,016 |
08/26/2026 | 8.58 | 8.69 | 8.38 | 8.41 | -2.32% | 667,503 |
08/25/2026 | 8.39 | 8.65 | 8.27 | 8.61 | +3.36% | 829,219 |
08/24/2026 | 8.72 | 8.75 | 8.26 | 8.33 | -3.81% | 1,084,607 |
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 |