Historical Stock Price
| Home |
| Free Dividend Report |
| RYN Dividend History |
| RYN Historical Stock Prices |
| Preferred Stock Newsletter |
| RYN Options Chain |
| RYN Message Board |
Rayonier (RYN) has the following price history information. Looking back at RYN historical stock prices for the last five trading days, on April 12, 2024, RYN opened at $31.69, traded as high as $31.81 and as low as $31.43, and closed at $31.69. Trading volume was a total of 460.80K shares. On April 15, 2024, RYN opened at $31.68, traded as high as $31.86 and as low as $30.97, and closed at $31.13. Trading volume was a total of 484.90K shares. On April 16, 2024, RYN opened at $30.82, traded as high as $30.87 and as low as $30.26, and closed at $30.56. Trading volume was a total of 502.80K shares. On April 17, 2024, RYN opened at $30.60, traded as high as $30.73 and as low as $30.19, and closed at $30.29. Trading volume was a total of 411.80K shares. On April 18, 2024, RYN opened at $30.50, traded as high as $30.63 and as low as $30.20, and closed at $30.25. Trading volume was a total of 313.30K shares.
RYN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Rayonier shares, starting with a $10,000 purchase of RYN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $34.12 | ||
| End price/share: | $30.25 | ||
| Starting shares: | 293.08 | ||
| Ending shares: | 429.03 | ||
| Dividends reinvested/share: | $11.47 | ||
| Total return: | 29.78% | ||
| Average Annual Total Return: | 2.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,975.84 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $34.12 | ||
| End price/share: | $30.25 | ||
| Dividends collected/share: | $11.47 | ||
| Total return: | 22.26% | ||
| Average Annual Total Return: | 2.03% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,225.17 | ||
| Years: | 10.00 | ||
 | |||||
| RYN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $31.69 | $31.81 | $31.43 | $31.69 | 460.80K |
| 04/15/2024 | $31.68 | $31.86 | $30.97 | $31.13 | 484.90K |
| 04/16/2024 | $30.82 | $30.87 | $30.26 | $30.56 | 502.80K |
| 04/17/2024 | $30.60 | $30.73 | $30.19 | $30.29 | 411.80K |
| 04/18/2024 | $30.50 | $30.63 | $30.20 | $30.25 | 313.30K |
|
| About Rayonier |
| Rayonier is a timberland real estate investment trust with assets located in the softwood timber growing regions. Co. operates in six reportable business segments: Southern Timber, Pacific Northwest Timber, New Zealand Timber, Timber Funds, Real Estate and Trading. Co.'s timber businesses are disaggregated into Southern Timber, Pacific Northwest Timber, New Zealand Timber and Timber Funds segments. The Timber segments include all activities related to the harvesting of timber. Co.'s Real Estate segment are reported in various categories such as improved development, unimproved development and rural. Co.'s Trading segment mainly reflects log trading activities in New Zealand and Australia. |
| RYN Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $31.69 |
| 04/15/2024 | $31.13 |
| 04/16/2024 | $30.56 |
| 04/17/2024 | $30.29 |
| 04/18/2024 | $30.25 |
| Financials Historical Prices |
| RYN is categorized under the Financials sector; below are some other companies in the same sector:
RYT Historical Stock Prices Also explore: RYN shares outstanding history
|
Free RYN Email Alerts:
RYN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.