Rayonier Inc. (RYN) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

21.22

+0.02 (+0.09%)

Closed

Aug 24, 2026

Day's Range

21.07

21.45

52 wk Range

19.49

27.10

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	20.33	20.62	20.33	20.51	2.16M
May 27, 2026	20.60	21.01	20.55	20.75	2.12M
May 28, 2026	20.90	21.17	20.70	21.11	2.85M
May 29, 2026	21.00	21.16	20.88	20.89	5.15M
Jun 1, 2026	20.80	20.96	20.44	20.54	2.70M
Jun 2, 2026	20.63	21.17	20.60	20.90	2.22M
Jun 3, 2026	20.85	21.25	20.80	20.93	2.07M
Jun 4, 2026	21.21	21.41	20.81	21.02	2.46M
Jun 5, 2026	21.00	21.27	20.86	20.97	2.32M
Jun 8, 2026	21.09	21.12	20.77	20.78	2M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup