Daily trading records

Rayonier Inc. REIT Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Rayonier Inc. REIT.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Rayonier Inc. REIT email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Rayonier Inc. REIT's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.38%

From the September 17, 2026 close of $20.00 to $19.325 on September 24, 2026.

20-session performance

-7.18%

From the August 26, 2026 close of $20.82 to $19.325 on September 24, 2026.

60-session performance

-9.19%

From the June 30, 2026 close of $21.28 to $19.325 on September 24, 2026.

Rayonier Inc. REIT Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$19.87$19.98$19.192$19.3252,317,344-$0.535 (-2.69%)
$20.13$20.29$19.83$19.862,864,305-$0.38 (-1.88%)
$20.23$20.34$20.10$20.243,343,738+$0.21 (+1.05%)
$20.205$20.25$19.96$20.033,344,380-$0.11 (-0.55%)
$19.91$20.21$19.78$20.144,435,273+$0.14 (+0.70%)
$20.25$20.25$19.925$20.002,785,516-$0.04 (-0.20%)
$20.22$20.465$19.87$20.042,767,106-$0.38 (-1.86%)
$20.22$20.51$20.06$20.424,410,026+$0.17 (+0.84%)
$20.13$20.39$20.06$20.253,487,271+$0.03 (+0.15%)
$20.45$20.485$20.215$20.223,319,095-$0.06 (-0.30%)
$20.48$20.49$20.00$20.283,417,250-$0.18 (-0.88%)
$20.45$20.55$20.255$20.463,024,516+$0.02 (+0.10%)
$20.35$20.51$20.21$20.442,749,539-$0.02 (-0.10%)
$20.22$20.815$20.18$20.463,418,737+$0.14 (+0.69%)
$20.36$20.61$20.225$20.324,413,172+$0.09 (+0.44%)
$20.92$20.92$20.17$20.236,032,147-$0.58 (-2.79%)
$20.43$20.90$20.29$20.815,709,464+$0.31 (+1.51%)
$20.475$20.58$20.23$20.505,466,689+$0.12 (+0.59%)
$20.75$20.87$20.18$20.383,263,824-$0.25 (-1.21%)
$20.80$20.87$20.5408$20.632,648,567-$0.19 (-0.91%)
$21.25$21.33$20.82$20.821,931,262-$0.43 (-2.02%)
$21.10$21.285$20.98$21.252,574,236+$0.03 (+0.14%)
$21.25$21.4562$21.07$21.222,637,954+$0.02 (+0.09%)
$21.42$21.42$21.075$21.203,754,388-$0.08 (-0.38%)
$21.40$21.68$21.28$21.282,546,780-$0.19 (-0.88%)
$20.95$21.47$20.95$21.473,842,163+$0.70 (+3.37%)
$21.50$21.65$20.705$20.773,189,384-$0.64 (-2.99%)
$21.52$21.52$21.255$21.412,684,610-$0.16 (-0.74%)
$21.75$21.92$21.48$21.572,266,526-$0.19 (-0.87%)
$21.57$21.78$21.57$21.762,640,538+$0.25 (+1.16%)
$21.37$21.525$21.13$21.512,846,698+$0.06 (+0.28%)
$21.60$21.68$21.36$21.452,528,858-$0.24 (-1.11%)
$21.82$21.85$21.30$21.693,360,231-$0.10 (-0.46%)
$21.54$21.85$21.38$21.792,691,071+$0.36 (+1.68%)
$22.07$22.58$21.345$21.433,780,136-$0.59 (-2.68%)
$22.00$22.02$21.64$22.024,281,830+$0.09 (+0.41%)
$21.36$21.95$21.26$21.936,138,623+$0.39 (+1.81%)
$21.98$22.12$21.445$21.542,671,961-$0.24 (-1.10%)
$21.48$21.845$21.39$21.782,230,890+$0.39 (+1.82%)
$22.15$22.1886$21.09$21.392,075,507-$0.79 (-3.56%)
$22.10$22.21$21.81$22.182,704,482+$0.09 (+0.41%)
$21.87$22.31$21.87$22.092,440,744+$0.41 (+1.89%)
$21.57$21.93$21.57$21.681,559,146+$0.10 (+0.46%)
$21.33$21.66$21.315$21.581,703,865+$0.27 (+1.27%)
$21.33$21.5398$21.145$21.311,925,672-$0.22 (-1.02%)
$21.39$21.67$21.245$21.531,863,623+$0.28 (+1.32%)
$21.25$21.45$20.96$21.252,675,079-$0.01 (-0.05%)
$21.75$21.825$21.125$21.262,331,029-$0.54 (-2.48%)
$22.23$22.5399$21.51$21.802,528,657-$0.35 (-1.58%)
$21.83$22.51$21.83$22.153,325,181+$0.34 (+1.56%)
$21.75$22.155$21.75$21.812,857,225+$0.09 (+0.41%)
$21.48$21.7551$21.45$21.721,332,971+$0.27 (+1.26%)
$21.29$21.525$21.18$21.451,842,550+$0.18 (+0.85%)
$21.11$21.515$21.095$21.271,419,440+$0.37 (+1.77%)
$21.08$21.29$20.90$20.901,974,140-$0.08 (-0.38%)
$21.77$21.77$20.98$20.982,398,207-$0.85 (-3.89%)
$21.73$21.985$21.565$21.832,246,158+$0.23 (+1.06%)
$21.48$21.615$21.2562$21.601,545,292+$0.11 (+0.51%)
$21.46$21.605$21.245$21.491,819,469+$0.20 (+0.94%)
$21.28$21.48$21.20$21.292,333,366+$0.01 (+0.05%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Rayonier Inc. REIT company profile.Review Rayonier Inc. REIT valuation and profitability metrics.Review Rayonier Inc. REIT analyst price targets.

Read the frequently asked questions.

What is Rayonier Inc. REIT's latest verified closing price?

Rayonier Inc. REIT closed at $19.325 on September 24, 2026.

What period does Rayonier Inc. REIT's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Rayonier Inc. REIT's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Rayonier Inc. REIT's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Rayonier Inc. REIT's daily prices?

Daily aggregate prices are provided by Polygon.