stockNYSE: RYN • 28 Days Updates
Rayonier Inc. REIT (RYN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.rayonier.com
Price & Performance Trajectory
Rayonier Inc. REITNYSE: RYN
Latest Close
$18.98
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRYN session performance
✓ Latest Close USD
$18.98
Latest session close
$-1.24vs period start
Period Return % % GAIN
-6.13%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$20.51 / $17.71
Period range envelope
$2.80channel spread
Total Volume SHARES
81.76M
Period turnover
Avg: 4.09M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $18.98 | +2.04% | $18.99 | $18.46 | 4.44M |
| Oct 08, 2026 | $18.60 | +3.39% | $18.62 | $17.93 | 6.17M |
| Oct 07, 2026 | $17.99 | -0.55% | $18.18 | $17.87 | 5.22M |
| Oct 06, 2026 | $18.09 | +0.44% | $18.14 | $17.71 | 5.97M |
| Oct 05, 2026 | $18.01 | -0.28% | $18.29 | $17.85 | 3.61M |
| Oct 02, 2026 | $18.06 | -0.88% | $18.46 | $18.03 | 3.83M |
| Oct 01, 2026 | $18.22 | -0.76% | $18.38 | $17.91 | 3.52M |
| Sep 30, 2026 | $18.36 | -1.18% | $18.81 | $18.36 | 5.17M |
| Sep 29, 2026 | $18.58 | -1.12% | $19.03 | $18.54 | 3.90M |
| Sep 25, 2026 | $18.88 | -0.94% | $19.15 | $18.87 | 3.98M |
| Sep 24, 2026 | $19.06 | -4.03% | $19.98 | $19.06 | 5.19M |
| Sep 23, 2026 | $19.86 | -1.88% | $20.29 | $19.83 | 2.86M |
| Sep 22, 2026 | $20.24 | +1.05% | $20.34 | $20.10 | 3.34M |
| Sep 21, 2026 | $20.03 | -0.55% | $20.25 | $19.96 | 3.34M |
| Sep 18, 2026 | $20.14 | +0.70% | $20.21 | $19.78 | 4.44M |
Page 1 of 2