Range Low Price High Price Comment
30 days $21.23 $25.13 Monday, 17th Nov 2025 RYN stock ended at $21.48. This is 1.42% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 1.87% from a day low at $21.36 to a day high of $21.76.
90 days $21.23 $27.34
52 weeks $21.23 $32.74

Historical Rayonier Inc prices

Date Open High Low Close Volume
Nov 17, 2025 $21.74 $21.76 $21.36 $21.48 2 067 155
Nov 14, 2025 $22.06 $22.13 $21.61 $21.79 886 271
Nov 13, 2025 $22.03 $22.37 $22.00 $22.12 1 218 502
Nov 12, 2025 $22.33 $22.49 $21.97 $22.14 1 372 315
Nov 11, 2025 $22.67 $22.78 $22.34 $22.38 1 063 849
Nov 10, 2025 $22.85 $22.90 $22.35 $22.56 1 264 517
Nov 07, 2025 $22.56 $23.05 $22.45 $23.03 1 326 257
Nov 06, 2025 $22.42 $23.32 $22.15 $22.43 2 362 856
Nov 05, 2025 $21.84 $22.21 $21.73 $22.08 2 038 180
Nov 04, 2025 $21.68 $21.83 $21.23 $21.79 2 147 189
Nov 03, 2025 $21.88 $22.00 $21.35 $21.78 2 450 584
Oct 31, 2025 $22.45 $22.56 $21.89 $22.07 1 471 657
Oct 30, 2025 $22.50 $22.73 $22.48 $22.53 1 182 584
Oct 29, 2025 $23.14 $23.14 $22.56 $22.58 1 708 807
Oct 28, 2025 $23.19 $23.44 $23.05 $23.28 1 213 219
Oct 27, 2025 $23.34 $23.48 $23.10 $23.33 1 250 812
Oct 24, 2025 $23.35 $23.56 $23.09 $23.30 1 548 910
Oct 23, 2025 $24.17 $24.73 $24.02 $24.67 1 467 669
Oct 22, 2025 $24.73 $24.82 $24.32 $24.33 1 325 893
Oct 21, 2025 $24.53 $24.78 $24.42 $24.70 1 116 626
Oct 20, 2025 $25.08 $25.13 $24.51 $24.57 1 527 122
Oct 17, 2025 $24.82 $25.21 $24.70 $24.91 1 226 152
Oct 16, 2025 $24.31 $25.29 $24.24 $24.79 2 014 547
Oct 15, 2025 $24.22 $24.63 $24.13 $24.18 1 479 859
Oct 14, 2025 $25.43 $25.97 $24.09 $24.18 3 717 253

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RYN stock historical prices to predict future price movements?
Trend Analysis: Examine the RYN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RYN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT RAYONIER INC
Rayonier
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 a...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE