Quotes Rayonier Inc.

Stocks

RYN

US7549071030

Specialized REITs

Market Closed - NYSE 16:00:02 2026-09-11 EDT			5-day change	1st Jan Change
20.22 ^USD	-0.30%		-1.17%	-6.61%

08-06	Rayonier Inc., Q2 2026 Earnings Call, Aug 06, 2026
08-06	Rayonier Q2 Adjusted Earnings, Revenue Rise	MT

Stock exchange

NYSE RYN 20.22 $ -0.30% 67.11M $

Markets		Price	Change	Volumes
NYSE	RYN	20.22USD	-0.30%	67.11M $
CBOE	RYN	20.22USD	-0.32%	2.23M $
Tradegate	RA6	17.44EUR	-0.17%	1.99K €
Boerse Muenchen	RA6	17.47EUR	+0.14%	733.66 €
Berne S.E.	RA6	17.07CHF	+0.10%	665.65 CHF
Deutsche Boerse AG	RA6	17.49EUR	+0.58%	0 €
Börse Stuttgart	RA6	17.52EUR	+0.81%	0 €

Quotes 5-day view: Rayonier Inc.

Delayed Quote NYSE

Rayonier Inc.(RYN) : Historical Chart (5-day)

	2026-09-04	2026-09-08	2026-09-09	2026-09-10	2026-09-11
Last	US$20.46	US$20.44	US$20.46	US$20.28	US$20.22
Volume	3,418,737	2,749,538	3,024,515	3,417,250	3,319,095
Change	-	-0.10%	+0.10%	-0.88%	-0.30%
Opening	US$20.22	US$20.35	US$20.45	US$20.48	US$20.45
High	US$20.82	US$20.51	US$20.55	US$20.49	US$20.49
Low	US$20.18	US$20.21	US$20.26	US$20.00	US$20.22

Performance

1 day	-0.30%
1 week	-1.17%
Current month	-1.37%
1 month	-7.08%
3 months	-7.76%
6 months	+0.20%
Current year	-6.61%
1 year	-23.12%
3 years	-32.60%
5 years	-44.96%
10 years	-22.05%

Volumes

markets

Daily volume

3,319,095

Estimated daily volume

3,319,095

Avg. Volume 20 sessions

3,614,747

Daily volume ratio

0.92

Avg. Volume 20 sessions USD

73,090,184.34

Record volume 1

16,024,712

Record volume 2

7,457,730

Record volume 3

7,072,143

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Market Cap (USD)

6,016,810,624

Net sales (USD)

484,500,000

Number of employees

285

Sales / Employee (USD)

1,700,000

Free-Float

99.02 %

Free-Float capitalization (USD)

5,958,013,533

Average Daily Capital Traded

1.21%

Indicators

Moving average 5 days

20.37

Moving average 20 days

20.86

Moving average 50 days

21.3

Moving average 100 days

21.09

Price spread / (MMA5)

+0.75%

Price spread / (MMA20)

+3.18%

Price spread / (MMA50)

+5.34%

Price spread / (MMA100)

+4.30%

STIM

RSI 9 days

36.35

RSI 14 days

39.22

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
RAYONIER INC.	-0.30%	-1.17%	-23.12%	-32.60%	6.02B
WEYERHAEUSER COMPANY	+0.32%	-4.17%	-11.41%	-31.38%	15.9B
Average	+0.01%	-2.67%	-17.26%	-31.99%	10.96B
Weighted average by Cap.	+0.15%	-3.35%	-14.62%	-31.72%

See all sector performances

Historical Quotes: Rayonier Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

a8e71d6f6883e4ce9f0d400.tmEpvLYp4GFe7xhPKRhnrnmTqQ1XFcF7GDiRM2ggrYc.8Sgb9eEEjBY2jmF4GV4y7xHA-FITXK4qaX7UBzx5xf_bWW3RgG-UCDzfTQ

Date	Price	Volume	Total
16:00:02	20.22	471,015	2,966,183
15:59:59	20.22	1,300	2,495,168
15:59:59	20.22	400	2,493,868
15:59:59	20.22	500	2,493,468
15:59:59	20.22	2,000	2,492,968
15:59:59	20.22	2,000	2,490,968
15:59:59	20.22	200	2,488,968
15:59:58	20.23	100	2,488,768
15:59:58	20.23	100	2,488,668
15:59:58	20.22	100	2,488,568

Chart

Duration

Period

More charts

Price Extremes

1 week	20	20.55
1 month	20	21.68
Current year	19.49	24.82
1 year	19.49	27.06
3 years	19.49	35.29
5 years	19.49	45.87
10 years	15.96	45.87

Monthly variations

Annual variations

2026	-6.61%
2025	-17.05%
2024	-21.88%
2023	+1.37%
2022	-18.33%
2021	+37.37%
2020	-10.32%
2019	+18.31%
2018	-12.46%
2017	+18.91%
2016	+19.82%
2015	-20.54%
2014	-33.63%
2013	-18.77%
2012	+16.13%
2011	+27.47%
2010	+24.57%
2009	+34.48%
2008	-33.64%
2007	+15.08%
2006	+3.01%
2005	+22.21%
2004	+17.83%
2003	+37.60%
2002	-10.34%
2001	+26.77%
2000	-17.59%
1999	+5.17%
1998	+7.93%
1997	+10.91%
1996	+14.98%
1995	+9.43%
1994	-2.79%