RYN
Rayonier REIT (RYN)
NYSE
$18.37+$0.31 (+1.71%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $5.4B
    Market Cap
  • -24.86%
    1-Year Change
  • REIT - Specialty
    Industry
  • 1 Month
    -9.58%
    Low Price$18.06
    High Price$20.20
  • 3 Months
    -14.88%
    Low Price$18.06
    High Price$21.90
  • 1 Year
    -24.86%
    Low Price$18.06
    High Price$24.04
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
18.38
18.46
18.03
18.06
-0.88%
3,826,918
10/01/2026
18.32
18.38
17.91
18.22
-0.76%
3,523,022
09/30/2026
18.72
18.81
18.36
18.36
-1.18%
5,169,095
09/29/2026
18.70
19.03
18.54
18.58
-1.12%
3,895,957
09/28/2026
18.84
18.92
18.51
18.79
-0.48%
3,770,638
09/25/2026
19.03
19.15
18.87
18.88
-0.94%
3,986,871
09/24/2026
19.87
19.98
19.06
19.06
-4.03%
5,193,035
09/23/2026
20.13
20.29
19.83
19.86
-1.88%
2,864,305
09/22/2026
20.23
20.34
20.10
20.24
+1.05%
3,343,734
09/21/2026
20.21
20.25
19.96
20.03
-0.55%
3,344,379
09/18/2026
19.91
20.21
19.78
20.14
+0.70%
4,435,273
09/17/2026
20.25
20.25
19.93
20.00
-0.20%
2,785,515
09/16/2026
20.22
20.47
19.87
20.04
-0.60%
2,767,106
09/16/2026
$0.26 Dividend
09/15/2026
19.96
20.25
19.80
20.16
+0.84%
4,410,026
09/14/2026
19.87
20.13
19.80
19.99
+0.15%
3,487,271
09/11/2026
20.19
20.22
19.96
19.96
-0.30%
3,319,095
09/10/2026
20.22
20.23
19.75
20.02
-0.88%
3,417,250
09/09/2026
20.19
20.29
20.00
20.20
+0.10%
3,024,515
09/08/2026
20.09
20.25
19.95
20.18
-0.10%
2,749,538
09/04/2026
19.96
20.55
19.92
20.20
+0.69%
3,418,737
09/03/2026
20.10
20.35
19.97
20.06
+0.44%
4,413,171
09/02/2026
20.65
20.65
19.91
19.97
-2.79%
6,032,146
09/01/2026
20.17
20.63
20.03
20.55
+1.51%
5,709,464
08/31/2026
20.21
20.32
19.97
20.24
+0.59%
5,466,726
08/28/2026
20.49
20.60
19.92
20.12
-1.21%
3,263,802
08/27/2026
20.54
20.60
20.28
20.37
-0.91%
2,648,566
08/26/2026
20.98
21.06
20.55
20.55
-2.02%
1,931,262
08/25/2026
20.83
21.01
20.71
20.98
+0.14%
2,574,236
08/24/2026
20.98
21.18
20.80
20.95
+0.09%
2,637,953
08/21/2026
21.15
21.15
20.81
20.93
-0.38%
3,754,388
08/20/2026
21.13
21.40
21.01
21.01
-0.88%
2,546,779
08/19/2026
20.68
21.20
20.68
21.20
+3.37%
3,842,162
08/18/2026
21.23
21.37
20.44
20.51
-2.99%
3,189,384
08/17/2026
21.25
21.25
20.98
21.14
-0.74%
2,684,535
08/14/2026
21.47
21.64
21.21
21.30
-0.87%
2,266,525
08/13/2026
21.30
21.50
21.30
21.48
+1.16%
2,640,538
08/12/2026
21.10
21.25
20.86
21.24
+0.28%
2,846,698
08/11/2026
21.32
21.40
21.09
21.18
-1.11%
2,528,857
08/10/2026
21.54
21.57
21.03
21.41
-0.46%
3,360,225
08/07/2026
21.27
21.57
21.11
21.51
+1.68%
2,691,070
08/06/2026
21.79
22.29
21.07
21.16
-2.68%
3,780,136
08/05/2026
21.72
21.74
21.36
21.74
+0.41%
4,280,366
08/05/2026
$0.10 Earnings
08/04/2026
21.09
21.67
20.99
21.65
+1.81%
6,138,622
08/03/2026
21.70
21.84
21.17
21.27
-1.10%
2,671,960
07/31/2026
21.21
21.57
21.12
21.50
+1.82%
2,230,789
07/30/2026
21.87
21.91
20.82
21.12
-3.56%
2,075,507
07/29/2026
21.82
21.93
21.53
21.90
+0.41%
2,703,861
07/28/2026
21.59
22.03
21.59
21.81
+1.89%
2,440,185
07/27/2026
21.30
21.65
21.30
21.40
+0.46%
1,559,144
07/24/2026
21.06
21.38
21.04
21.31
+1.27%
1,703,864
07/23/2026
21.06
21.27
20.88
21.04
-1.02%
1,925,672
07/22/2026
21.12
21.39
20.97
21.26
+1.32%
1,863,623
07/21/2026
20.98
21.18
20.69
20.98
-0.05%
2,675,079
07/20/2026
21.47
21.55
20.86
20.99
-2.48%
2,331,028
07/17/2026
21.95
22.25
21.24
21.52
-1.58%
2,528,657
07/16/2026
21.55
22.22
21.55
21.87
+1.56%
3,325,180
07/15/2026
21.47
21.87
21.47
21.53
+0.41%
2,855,224
07/14/2026
21.21
21.48
21.18
21.44
+1.26%
1,332,970
07/13/2026
21.02
21.25
20.91
21.18
+0.85%
1,842,550
07/10/2026
20.84
21.24
20.83
21.00
+1.77%
1,419,439
07/09/2026
20.81
21.02
20.63
20.63
-0.38%
1,974,139
07/08/2026
21.49
21.49
20.71
20.71
-3.89%
2,398,204
07/07/2026
21.45
21.71
21.29
21.55
+1.06%
2,246,157
07/06/2026
21.21
21.34
20.99
21.32
+0.51%
1,545,291
07/02/2026
21.19
21.33
20.97
21.22
+0.94%
1,819,469
07/01/2026
21.01
21.21
20.93
21.02
+0.05%
2,333,365
06/30/2026
21.30
21.37
20.70
21.01
-1.75%
3,167,473
06/29/2026
21.54
21.64
20.87
21.38
-1.14%
3,263,400
06/26/2026
21.62
21.76
21.36
21.63
+0.14%
3,784,407
06/25/2026
21.40
21.69
21.18
21.60
+0.92%
2,412,910
06/24/2026
21.03
21.62
21.02
21.40
+2.41%
2,968,333
06/23/2026
20.63
20.94
20.46
20.90
+1.24%
2,825,314
06/22/2026
20.67
21.03
20.57
20.64
-0.33%
3,302,934
06/18/2026
20.65
20.96
20.59
20.71
+1.21%
3,725,361
06/17/2026
20.99
21.31
20.44
20.47
-2.77%
2,742,278
06/16/2026
21.03
21.40
20.90
21.05
+0.19%
2,727,165
06/16/2026
$0.26 Dividend
06/15/2026
21.45
21.67
20.99
21.01
-1.73%
2,641,741
06/12/2026
20.49
21.38
20.48
21.38
+5.08%
2,821,575
06/11/2026
20.29
20.39
19.92
20.35
+0.82%
2,555,137
06/10/2026
20.52
20.69
20.18
20.18
-1.38%
2,196,873
06/09/2026
20.48
20.71
20.45
20.46
+0.96%
2,393,578
06/08/2026
20.57
20.60
20.26
20.27
-0.91%
2,003,733
06/05/2026
20.48
20.75
20.35
20.45
-0.24%
2,327,983
06/04/2026
20.69
20.88
20.30
20.50
+0.43%
2,467,272
06/03/2026
20.34
20.73
20.29
20.41
+0.14%
2,074,146
06/02/2026
20.12
20.64
20.09
20.38
+1.75%
2,228,206
06/01/2026
20.29
20.44
19.93
20.03
-1.68%
2,706,458
05/29/2026
20.48
20.64
20.36
20.38
-1.04%
5,159,697
05/28/2026
20.38
20.65
20.19
20.59
+1.73%
2,857,228
05/27/2026
20.09
20.49
20.04
20.24
+1.17%
2,122,774
05/26/2026
19.83
20.11
19.83
20.00
+0.74%
2,163,224
05/22/2026
19.85
20.15
19.74
19.86
-0.15%
2,520,761
05/21/2026
19.61
20.05
19.50
19.89
+0.79%
2,880,653
05/20/2026
19.61
19.83
19.51
19.73
+1.30%
3,263,639
05/19/2026
19.34
19.64
19.08
19.48
+0.60%
3,300,106
05/18/2026
19.45
19.57
19.35
19.36
+0.15%
2,090,388
05/15/2026
19.86
19.86
19.21
19.33
-1.98%
3,482,133