RYN
Rayonier REIT (RYN)
NYSE
$21.58+$0.04 (+0.16%)
Price as of Aug 03, 2026 7:44 PM EDT
  • $6.4B
    Market Cap
  • 1.65%
    1-Year Change
  • REIT - Specialty
    Industry
  • 1 Month
    +0.23%
    Low Price$20.90
    High Price$22.18
  • 3 Months
    +4.07%
    Low Price$19.58
    High Price$22.18
  • 1 Year
    +1.65%
    Low Price$19.26
    High Price$24.28
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
21.98
22.12
21.45
21.54
-1.10%
2,671,960
07/31/2026
21.48
21.85
21.39
21.78
+1.82%
2,230,789
07/30/2026
22.15
22.19
21.09
21.39
-3.56%
2,075,507
07/29/2026
22.10
22.21
21.81
22.18
+0.41%
2,703,861
07/28/2026
21.87
22.31
21.87
22.09
+1.89%
2,440,185
07/27/2026
21.57
21.93
21.57
21.68
+0.46%
1,559,144
07/24/2026
21.33
21.66
21.32
21.58
+1.27%
1,703,864
07/23/2026
21.33
21.54
21.15
21.31
-1.02%
1,925,672
07/22/2026
21.39
21.67
21.25
21.53
+1.32%
1,863,623
07/21/2026
21.25
21.45
20.96
21.25
-0.05%
2,675,079
07/20/2026
21.75
21.83
21.13
21.26
-2.48%
2,331,028
07/17/2026
22.23
22.54
21.51
21.80
-1.58%
2,528,657
07/16/2026
21.83
22.51
21.83
22.15
+1.56%
3,325,180
07/15/2026
21.75
22.16
21.75
21.81
+0.41%
2,855,224
07/14/2026
21.48
21.76
21.45
21.72
+1.26%
1,332,970
07/13/2026
21.29
21.53
21.18
21.45
+0.85%
1,842,550
07/10/2026
21.11
21.52
21.10
21.27
+1.77%
1,419,439
07/09/2026
21.08
21.29
20.90
20.90
-0.38%
1,974,139
07/08/2026
21.77
21.77
20.98
20.98
-3.89%
2,398,204
07/07/2026
21.73
21.99
21.57
21.83
+1.06%
2,246,157
07/06/2026
21.48
21.62
21.26
21.60
+0.51%
1,545,291
07/02/2026
21.46
21.61
21.25
21.49
+0.94%
1,819,469
07/01/2026
21.28
21.48
21.20
21.29
+0.05%
2,333,365
06/30/2026
21.57
21.65
20.97
21.28
-1.75%
3,167,473
06/29/2026
21.82
21.92
21.14
21.66
-1.14%
3,263,400
06/26/2026
21.90
22.05
21.64
21.91
+0.14%
3,784,407
06/25/2026
21.68
21.97
21.46
21.88
+0.92%
2,412,910
06/24/2026
21.30
21.90
21.29
21.68
+2.41%
2,968,333
06/23/2026
20.90
21.21
20.72
21.17
+1.24%
2,825,314
06/22/2026
20.94
21.30
20.84
20.91
-0.33%
3,302,934
06/18/2026
20.92
21.24
20.86
20.98
+1.21%
3,725,361
06/17/2026
21.26
21.59
20.70
20.73
-2.77%
2,742,278
06/16/2026
21.30
21.68
21.17
21.32
+0.19%
2,727,165
06/16/2026
$0.26 Dividend
06/15/2026
21.72
21.95
21.27
21.28
-1.73%
2,641,741
06/12/2026
20.76
21.66
20.75
21.66
+5.08%
2,821,575
06/11/2026
20.55
20.66
20.17
20.61
+0.82%
2,555,137
06/10/2026
20.79
20.96
20.44
20.44
-1.38%
2,196,873
06/09/2026
20.75
20.98
20.71
20.73
+0.96%
2,393,578
06/08/2026
20.84
20.87
20.52
20.53
-0.91%
2,003,733
06/05/2026
20.75
21.01
20.61
20.72
-0.24%
2,327,983
06/04/2026
20.95
21.15
20.56
20.77
+0.43%
2,467,272
06/03/2026
20.60
20.99
20.55
20.68
+0.14%
2,074,146
06/02/2026
20.38
20.91
20.35
20.65
+1.75%
2,228,206
06/01/2026
20.55
20.71
20.19
20.29
-1.68%
2,706,458
05/29/2026
20.75
20.90
20.62
20.64
-1.04%
5,159,697
05/28/2026
20.65
20.91
20.45
20.86
+1.73%
2,857,228
05/27/2026
20.35
20.75
20.30
20.50
+1.17%
2,122,774
05/26/2026
20.08
20.37
20.08
20.26
+0.74%
2,163,224
05/22/2026
20.10
20.41
19.99
20.11
-0.15%
2,520,761
05/21/2026
19.87
20.31
19.75
20.14
+0.79%
2,880,653
05/20/2026
19.87
20.08
19.76
19.99
+1.30%
3,263,639
05/19/2026
19.59
19.89
19.32
19.73
+0.60%
3,300,106
05/18/2026
19.70
19.82
19.60
19.61
+0.15%
2,090,388
05/15/2026
20.11
20.11
19.46
19.58
-1.98%
3,482,133
05/14/2026
19.80
20.05
19.80
19.98
+1.00%
2,613,367
05/13/2026
20.00
20.07
19.51
19.78
-1.57%
3,569,878
05/12/2026
20.09
20.43
19.93
20.09
+0.15%
2,871,209
05/11/2026
20.25
20.51
20.05
20.06
-0.54%
2,182,349
05/08/2026
20.25
20.48
20.06
20.17
+0.05%
2,963,330
05/07/2026
20.65
21.23
20.15
20.16
-3.68%
3,887,545
05/06/2026
20.64
21.00
20.64
20.93
+2.37%
2,220,131
05/06/2026
$0.07 Earnings
05/05/2026
20.44
20.71
20.44
20.45
+0.44%
1,923,451
05/04/2026
20.59
20.75
20.20
20.36
-1.62%
2,467,613
05/01/2026
21.03
21.19
20.68
20.70
-1.23%
1,896,302
04/30/2026
20.93
21.18
20.66
20.95
-0.05%
2,912,010
04/29/2026
21.16
21.34
20.75
20.96
-1.16%
1,977,746
04/28/2026
21.27
21.37
21.02
21.21
+0.42%
2,026,576
04/27/2026
21.09
21.28
21.00
21.12
+0.23%
1,955,125
04/24/2026
21.02
21.18
20.96
21.07
+0.14%
1,696,568
04/23/2026
20.79
21.12
20.63
21.04
+1.67%
2,261,668
04/22/2026
21.07
21.12
20.62
20.70
-1.18%
1,747,339
04/21/2026
21.17
21.47
20.88
20.94
-0.98%
1,984,209
04/20/2026
20.97
21.22
20.79
21.15
+0.42%
1,600,239
04/17/2026
20.76
21.14
20.76
21.06
+1.38%
2,259,419
04/16/2026
20.52
20.78
20.41
20.78
+1.01%
2,000,733
04/15/2026
20.97
21.04
20.50
20.57
-2.21%
2,314,508
04/14/2026
21.12
21.35
21.03
21.03
-0.79%
1,626,733
04/13/2026
20.94
21.21
20.71
21.20
+1.23%
1,903,221
04/10/2026
21.12
21.37
20.88
20.94
-0.70%
1,814,454
04/09/2026
20.87
21.19
20.81
21.09
+0.38%
2,007,429
04/08/2026
20.93
21.30
20.87
21.01
+1.67%
2,787,941
04/07/2026
20.49
20.80
20.30
20.67
+0.63%
1,946,748
04/06/2026
20.72
20.87
20.53
20.54
-1.47%
2,237,834
04/02/2026
20.61
20.90
20.49
20.85
+1.15%
1,740,500
04/01/2026
20.41
20.66
20.31
20.61
+1.16%
2,146,729
03/31/2026
20.56
20.62
20.28
20.37
+0.10%
2,516,511
03/30/2026
20.24
20.59
20.15
20.35
+1.43%
2,282,944
03/27/2026
19.76
20.14
19.67
20.06
+0.79%
1,872,479
03/26/2026
19.82
20.17
19.76
19.91
+0.10%
2,023,588
03/25/2026
20.11
20.28
19.88
19.89
-0.59%
2,421,152
03/24/2026
19.72
20.29
19.71
20.01
+0.85%
2,052,050
03/23/2026
19.58
20.11
19.51
19.84
+2.97%
2,812,887
03/20/2026
19.60
19.64
19.25
19.26
-2.01%
5,985,082
03/19/2026
19.90
19.98
19.32
19.66
-1.58%
3,304,988
03/18/2026
20.00
20.42
19.96
19.98
-0.74%
2,782,202
03/17/2026
20.02
20.21
19.89
20.12
+1.65%
3,654,626
03/17/2026
$0.26 Dividend
03/16/2026
19.83
20.15
19.76
19.80
+0.59%
4,675,989