RYN
Rayonier REIT (RYN)
NYSE
$21.00+$0.02 (+0.07%)
Price as of Jun 18, 2026 4:23 PM EDT
  • $6.3B
    Market Cap
  • 3.60%
    1-Year Change
  • REIT - Specialty
    Industry
  • 1 Month
    +6.98%
    Low Price$20.36
    High Price$21.92
  • 3 Months
    +5.03%
    Low Price$19.82
    High Price$21.92
  • 1 Year
    +3.60%
    Low Price$19.50
    High Price$27.11
Date
Open
High
Low
Close
Change (%)
Volume
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
03/13/2026
19.80
19.95
19.63
19.68
+0.60%
3,883,546
03/12/2026
19.91
20.25
19.53
19.56
-2.81%
4,087,984
03/11/2026
20.21
20.43
20.02
20.13
-0.58%
3,635,683
03/10/2026
20.48
20.67
20.21
20.25
-1.61%
3,021,069
03/09/2026
20.88
20.88
20.15
20.58
-2.09%
4,088,407
03/06/2026
21.22
21.26
20.65
21.02
-1.69%
3,259,704
03/05/2026
21.68
21.75
21.30
21.38
-1.92%
2,913,552
03/04/2026
21.22
21.89
21.21
21.80
+2.76%
3,750,963
03/03/2026
20.83
21.38
20.71
21.21
+0.51%
3,522,097
03/02/2026
20.78
21.22
20.64
21.10
+0.70%
3,719,478
02/27/2026
20.92
21.07
20.69
20.96
-0.14%
4,347,182
02/26/2026
20.87
21.17
20.64
20.99
+0.89%
3,985,685
02/25/2026
20.96
20.97
20.24
20.80
-0.88%
3,579,670
02/24/2026
21.44
21.44
20.77
20.99
-1.96%
3,633,997
02/23/2026
22.04
22.09
21.32
21.41
-3.13%
2,866,849
02/20/2026
22.09
22.21
21.71
22.10
+0.49%
3,339,360
02/19/2026
22.86
22.93
21.96
21.99
-4.04%
3,421,425
02/18/2026
23.06
23.20
22.91
22.92
-0.63%
2,964,840
02/17/2026
23.02
23.16
22.63
23.07
+0.21%
3,995,113
02/13/2026
22.69
23.20
22.52
23.02
+4.94%
4,882,355
02/12/2026
22.46
22.83
21.92
21.93
+0.58%
3,883,424
02/11/2026
22.09
22.17
21.75
21.81
-0.31%
3,312,578
02/11/2026
$0.20 Earnings
02/10/2026
21.92
22.04
21.72
21.88
+0.13%
3,173,369
02/09/2026
21.92
21.96
21.50
21.85
-0.27%
2,518,338
02/06/2026
22.09
22.19
21.89
21.90
-0.27%
3,135,932
02/05/2026
21.94
22.24
21.82
21.96
-1.10%
3,207,965
02/04/2026
22.16
22.41
21.98
22.21
+0.98%
4,720,637
02/03/2026
21.95
22.23
21.78
21.99
-0.09%
3,530,157
02/02/2026
22.05
22.33
21.84
22.01
-0.75%
4,023,432