© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Rayonier Inc. (RYN) stock surged +5.08%, trading at $21.92 on NYSE, up from the previous close of $20.86. The stock opened at $21.01, fluctuating between $21.00 and $21.92 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 12, 2026 | 21.01 | 21.92 | 21.00 | 21.92 | 2.82M |
| Jun 11, 2026 | 20.80 | 20.91 | 20.42 | 20.86 | 2.56M |
| Jun 10, 2026 | 21.04 | 21.21 | 20.69 | 20.69 | 2.2M |
| Jun 09, 2026 | 21.00 | 21.24 | 20.97 | 20.98 | 2.39M |
| Jun 08, 2026 | 21.09 | 21.12 | 20.77 | 20.78 | 2M |
| Jun 05, 2026 | 21.00 | 21.27 | 20.86 | 20.97 | 2.33M |
| Jun 04, 2026 | 21.21 | 21.41 | 20.81 | 21.02 | 2.46M |
| Jun 03, 2026 | 20.85 | 21.25 | 20.80 | 20.93 | 1.97M |
| Jun 01, 2026 | 20.80 | 20.96 | 20.43 | 20.54 | 2.71M |
| May 29, 2026 | 21.00 | 21.16 | 20.88 | 20.89 | 5.16M |
| May 28, 2026 | 20.90 | 21.17 | 20.70 | 21.11 | 2.86M |
| May 27, 2026 | 20.60 | 21.01 | 20.55 | 20.75 | 2.12M |
| May 26, 2026 | 20.33 | 20.62 | 20.33 | 20.51 | 2.16M |
| May 22, 2026 | 20.35 | 20.66 | 20.24 | 20.36 | 2.52M |
| May 21, 2026 | 20.11 | 20.56 | 19.99 | 20.39 | 2.88M |
| May 20, 2026 | 20.11 | 20.33 | 20.00 | 20.23 | 3.26M |
| May 19, 2026 | 19.83 | 20.14 | 19.56 | 19.97 | 3.3M |
| May 18, 2026 | 19.94 | 20.07 | 19.84 | 19.85 | 2.09M |
| May 15, 2026 | 20.36 | 20.36 | 19.70 | 19.82 | 3.48M |
| May 14, 2026 | 20.04 | 20.29 | 20.04 | 20.22 | 2.61M |
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 |