© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Rayonier Inc. (RYN) stock surged +0.42%, trading at $21.41 on NYSE, up from the previous close of $21.32. The stock opened at $21.23, fluctuating between $21.04 and $21.48 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 20, 2026 | 21.23 | 21.48 | 21.04 | 21.41 | 1.6M |
| Apr 17, 2026 | 21.01 | 21.40 | 21.01 | 21.32 | 2.26M |
| Apr 16, 2026 | 20.77 | 21.03 | 20.66 | 21.03 | 1.97M |
| Apr 14, 2026 | 21.38 | 21.60 | 21.28 | 21.29 | 1.21M |
| Apr 13, 2026 | 21.20 | 21.47 | 20.96 | 21.46 | 1.9M |
| Apr 10, 2026 | 21.38 | 21.64 | 21.14 | 21.20 | 1.81M |
| Apr 09, 2026 | 21.12 | 21.45 | 21.06 | 21.35 | 2.01M |
| Apr 08, 2026 | 21.19 | 21.57 | 21.13 | 21.27 | 2.79M |
| Apr 07, 2026 | 20.74 | 21.05 | 20.55 | 20.92 | 1.94M |
| Apr 06, 2026 | 20.97 | 21.12 | 20.79 | 20.79 | 2.24M |
| Apr 02, 2026 | 20.86 | 21.16 | 20.75 | 21.10 | 1.74M |
| Apr 01, 2026 | 20.66 | 20.91 | 20.56 | 20.86 | 2.15M |
| Mar 31, 2026 | 20.81 | 20.88 | 20.53 | 20.62 | 2.39M |
| Mar 30, 2026 | 20.49 | 20.84 | 20.40 | 20.60 | 2.28M |
| Mar 27, 2026 | 20.00 | 20.39 | 19.91 | 20.31 | 1.85M |
| Mar 25, 2026 | 20.36 | 20.53 | 20.12 | 20.13 | 2.42M |
| Mar 24, 2026 | 19.96 | 20.53 | 19.95 | 20.25 | 2M |
| Mar 23, 2026 | 19.82 | 20.36 | 19.75 | 20.08 | 2.81M |
| Mar 20, 2026 | 19.84 | 19.88 | 19.49 | 19.50 | 5.84M |
| Mar 19, 2026 | 20.14 | 20.22 | 19.56 | 19.90 | 3.3M |
Rayonier is a leading timberland real estate investment trust with assets located in some of the most productive softwood timber growing regions in the United States and New Zealand. As of December 31, 2020, Rayonier owned or leased under long-term agreements approximately 2.7 million acres of timberlands located in the U.S. South (1.73 million acres), U.S. Pacific Northwest (507,000 acres) and New Zealand (417,000 acres). The Company also acts as the managing member in a private equity timber fund business with three funds comprising approximately 141,000 acres. On a look-through basis, the Company's ownership in the timber fund business equates to approximately 17,000 acres.
| Employees | 424 |
| Beta | 1.01 |
| Sales or Revenue | $1.06B |
| 5Y Sales Change% | 0.129% |
| Fiscal Year Ends | December |
| Sector | Real Estate |
| Industry | REIT - Specialty |