Rayonier Inc. REIT - Price History
Monthly price history for RYN (Rayonier Inc. REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30.35 | $30.35 |
| March 2024 | $33.24 | $33.24 |
| February 2024 | $34.15 | $34.43 |
| January 2024 | $30.05 | $30.30 |
| December 2023 | $33.14 | $33.41 |
| November 2023 | $29.98 | $30.68 |
| October 2023 | $24.67 | $25.24 |
| September 2023 | $27.81 | $28.46 |
| August 2023 | $28.94 | $29.90 |
| July 2023 | $32.06 | $33.12 |
| June 2023 | $30.39 | $31.40 |
| May 2023 | $28.12 | $29.32 |
| April 2023 | $30.07 | $31.36 |
| March 2023 | $31.90 | $33.26 |
| February 2023 | $31.92 | $33.58 |
| January 2023 | $34.59 | $36.39 |
| December 2022 | $31.33 | $32.96 |
| November 2022 | $33.83 | $35.88 |
| October 2022 | $31.78 | $33.70 |
| September 2022 | $28.26 | $29.97 |
| August 2022 | $33.22 | $35.52 |
| July 2022 | $35.30 | $37.75 |
| June 2022 | $34.96 | $37.38 |
| May 2022 | $38.25 | $41.22 |
| April 2022 | $40.09 | $43.20 |
| March 2022 | $38.16 | $41.12 |
| February 2022 | $36.60 | $39.70 |
| January 2022 | $33.69 | $36.54 |
| December 2021 | $37.21 | $40.36 |
| November 2021 | $34.58 | $37.77 |
| October 2021 | $34.18 | $37.33 |
| September 2021 | $32.67 | $35.68 |
| August 2021 | $33.43 | $36.78 |
| July 2021 | $34.27 | $37.71 |
| June 2021 | $32.66 | $35.93 |
| May 2021 | $34.45 | $38.19 |
| April 2021 | $32.72 | $36.28 |
| March 2021 | $29.09 | $32.25 |
| February 2021 | $29.20 | $32.64 |
| January 2021 | $27.51 | $30.75 |
| December 2020 | $26.29 | $29.38 |
| November 2020 | $24.98 | $28.17 |
| October 2020 | $22.51 | $25.38 |
| September 2020 | $23.45 | $26.44 |
| August 2020 | $25.71 | $29.28 |
| July 2020 | $24.40 | $27.78 |
| June 2020 | $21.77 | $24.79 |
| May 2020 | $20.62 | $23.75 |
| April 2020 | $20.86 | $24.03 |
| March 2020 | $20.44 | $23.55 |
| February 2020 | $22.76 | $26.53 |
| January 2020 | $26.06 | $30.38 |
| December 2019 | $28.11 | $32.76 |
| November 2019 | $26.06 | $30.63 |
| October 2019 | $22.95 | $26.98 |
| September 2019 | $23.99 | $28.20 |
| August 2019 | $22.58 | $26.80 |
| July 2019 | $24.47 | $29.04 |
| June 2019 | $25.53 | $30.30 |
| May 2019 | $23.51 | $28.15 |
| April 2019 | $26.55 | $31.79 |
| March 2019 | $26.32 | $31.52 |
| February 2019 | $24.39 | $29.47 |
| January 2019 | $25.19 | $30.44 |
| December 2018 | $22.92 | $27.69 |
| November 2018 | $25.94 | $31.63 |
| October 2018 | $24.77 | $30.20 |
| September 2018 | $27.73 | $33.81 |
| August 2018 | $28.34 | $34.83 |
| July 2018 | $28.49 | $35.01 |
| June 2018 | $31.49 | $38.69 |
| May 2018 | $31.41 | $38.87 |
| April 2018 | $30.05 | $37.19 |
| March 2018 | $28.43 | $35.18 |
| February 2018 | $27.27 | $33.99 |
| January 2018 | $26.04 | $32.46 |
| December 2017 | $25.38 | $31.63 |
| November 2017 | $25.11 | $31.55 |
| October 2017 | $23.86 | $29.98 |
| September 2017 | $22.99 | $28.89 |
| August 2017 | $22.88 | $29.01 |
| July 2017 | $22.93 | $29.07 |
| June 2017 | $22.70 | $28.77 |
| May 2017 | $21.97 | $28.09 |
| April 2017 | $22.07 | $28.22 |
| March 2017 | $22.16 | $28.34 |
| February 2017 | $22.20 | $28.64 |
| January 2017 | $21.62 | $27.89 |
| December 2016 | $20.62 | $26.60 |
| November 2016 | $20.37 | $26.51 |
| October 2016 | $20.61 | $26.82 |
| September 2016 | $20.39 | $26.54 |
| August 2016 | $20.95 | $27.53 |
| July 2016 | $20.71 | $27.22 |
| June 2016 | $19.97 | $26.24 |
| May 2016 | $19.54 | $25.93 |
| April 2016 | $18.60 | $24.68 |
| March 2016 | $18.60 | $24.68 |
| February 2016 | $16.27 | $21.83 |
| January 2016 | $15.72 | $21.09 |
| December 2015 | $16.54 | $22.20 |
| November 2015 | $17.78 | $24.13 |
| October 2015 | $16.69 | $22.65 |
| September 2015 | $16.26 | $22.07 |
| August 2015 | $16.76 | $23 |
| July 2015 | $17.93 | $24.60 |
| June 2015 | $18.62 | $25.55 |
| May 2015 | $18.63 | $25.82 |
| April 2015 | $18.46 | $25.59 |
| March 2015 | $19.45 | $26.96 |
| February 2015 | $19.59 | $27.41 |
| January 2015 | $20.98 | $29.35 |
| December 2014 | $19.97 | $27.94 |
| November 2014 | $19.32 | $27.28 |
| October 2014 | $23.70 | $33.47 |
| September 2014 | $22.05 | $31.14 |
| August 2014 | $24.05 | $34.27 |
| July 2014 | $23.90 | $34.06 |
| June 2014 | $24.60 | $35.55 |
| May 2014 | $24.34 | $47.57 |
| April 2014 | $23.06 | $45.07 |
| March 2014 | $23.47 | $45.88 |
| February 2014 | $23.82 | $47.06 |
| January 2014 | $22.39 | $44.23 |
| December 2013 | $21.30 | $42.07 |
| November 2013 | $22.06 | $44.08 |
| October 2013 | $23.51 | $46.99 |
| September 2013 | $27.83 | $55.61 |
| August 2013 | $27.39 | $55.20 |
| July 2013 | $28.97 | $58.40 |
| June 2013 | $27.46 | $55.35 |
| May 2013 | $27.24 | $55.36 |
| April 2013 | $29.22 | $59.38 |
| March 2013 | $29.34 | $59.63 |
| February 2013 | $27.27 | $55.83 |
| January 2013 | $26.28 | $53.80 |
| December 2012 | $25.30 | $51.80 |
| November 2012 | $24.12 | $49.81 |
| October 2012 | $23.72 | $48.98 |
| September 2012 | $23.72 | $48.98 |
| August 2012 | $23.50 | $48.96 |
| July 2012 | $22.88 | $47.66 |
| June 2012 | $21.54 | $44.87 |
| May 2012 | $20.43 | $42.94 |
| April 2012 | $21.56 | $45.32 |
| March 2012 | $20.96 | $44.06 |
| February 2012 | $20.98 | $44.49 |
| January 2012 | $21.55 | $45.70 |
| December 2011 | $21.04 | $44.60 |
| November 2011 | $18.97 | $40.61 |
| October 2011 | $19.48 | $41.70 |
| September 2011 | $17.17 | $36.77 |
| August 2011 | $19.38 | $41.91 |
| July 2011 | $19.86 | $64.41 |
| June 2011 | $20.13 | $65.31 |
| May 2011 | $20.29 | $66.35 |
| April 2011 | $20.28 | $66.32 |
| March 2011 | $19.04 | $62.27 |
| February 2011 | $18.58 | $61.29 |
| January 2011 | $17.94 | $59.17 |
| December 2010 | $15.91 | $52.49 |
| November 2010 | $15.28 | $50.93 |
| October 2010 | $15.65 | $52.17 |
| September 2010 | $15.03 | $50.09 |
| August 2010 | $14.04 | $47.27 |
| July 2010 | $14.49 | $48.80 |
| June 2010 | $13.06 | $43.99 |
| May 2010 | $13.17 | $44.85 |
| April 2010 | $14.37 | $48.95 |
| March 2010 | $13.33 | $45.40 |
| February 2010 | $12.06 | $41.54 |
| January 2010 | $12.17 | $41.91 |
| December 2009 | $12.23 | $42.13 |
| November 2009 | $11.39 | $39.72 |
| October 2009 | $11.06 | $38.56 |
| September 2009 | $11.73 | $40.88 |
| August 2009 | $12.16 | $42.92 |
| July 2009 | $11.04 | $38.96 |
| June 2009 | $10.30 | $36.33 |
| May 2009 | $11.19 | $39.97 |
| April 2009 | $10.81 | $38.60 |
| March 2009 | $8.46 | $30.20 |
| February 2009 | $7.29 | $26.58 |
| January 2009 | $8.06 | $29.42 |
| December 2008 | $8.59 | $31.33 |
| November 2008 | $9 | $33.38 |
| October 2008 | $8.91 | $33.06 |
| September 2008 | $12.76 | $47.32 |
| August 2008 | $11.99 | $44.96 |
| July 2008 | $12.45 | $46.69 |
| June 2008 | $11.31 | $42.43 |
| May 2008 | $12.51 | $47.43 |
| April 2008 | $11.08 | $42 |
| March 2008 | $11.45 | $43.41 |
| February 2008 | $11.09 | $42.52 |
| January 2008 | $11.03 | $42.29 |
| December 2007 | $12.31 | $47.21 |
| November 2007 | $11.96 | $46.35 |
| October 2007 | $12.45 | $48.26 |
| September 2007 | $12.39 | $48.01 |
| August 2007 | $10.89 | $42.71 |
| July 2007 | $10.79 | $42.31 |
| June 2007 | $11.50 | $45.11 |
| May 2007 | $11.34 | $44.93 |
| April 2007 | $10.94 | $43.34 |
| March 2007 | $10.85 | $42.97 |
| February 2007 | $11.14 | $44.63 |
| January 2007 | $10.78 | $43.17 |
| December 2006 | $10.24 | $41.02 |
| November 2006 | $10.29 | $41.67 |
| October 2006 | $10.12 | $40.96 |
| September 2006 | $9.33 | $37.78 |
| August 2006 | $9.63 | $39.47 |
| July 2006 | $9.71 | $39.78 |
| June 2006 | $9.24 | $37.89 |
| May 2006 | $9.37 | $38.86 |
| April 2006 | $9.92 | $41.13 |
| March 2006 | $10.98 | $45.56 |
| February 2006 | $10.27 | $43.07 |
| January 2006 | $10.19 | $42.72 |
| December 2005 | $9.50 | $39.82 |
| November 2005 | $9.36 | $39.72 |
| October 2005 | $9.01 | $38.20 |
| September 2005 | $9.05 | $57.58 |
| August 2005 | $8.43 | $54.22 |
| July 2005 | $8.86 | $57 |
| June 2005 | $8.24 | $53 |
| May 2005 | $8.06 | $52.46 |
| April 2005 | $7.72 | $50.23 |
| March 2005 | $7.61 | $49.50 |
| February 2005 | $7.28 | $47.97 |
| January 2005 | $6.75 | $44.47 |
| December 2004 | $7.42 | $48.88 |
| November 2004 | $7.16 | $47.72 |
| October 2004 | $7.11 | $47.37 |
| September 2004 | $6.78 | $45.21 |
| August 2004 | $6.87 | $46.34 |
| July 2004 | $6.52 | $43.95 |
| June 2004 | $6.59 | $44.42 |
| May 2004 | $6.14 | $41.97 |
| April 2004 | $5.71 | $38.98 |
| March 2004 | $6.40 | $43.68 |
| February 2004 | $6.22 | $43.03 |
| January 2004 | $5.71 | $39.48 |
| December 2003 | $6 | $41.48 |
| November 2003 | $5.36 | $37.06 |
| October 2003 | $5.09 | $42.02 |
| September 2003 | $4.88 | $40.57 |
| August 2003 | $4.74 | $39.60 |
| July 2003 | $4.16 | $34.81 |
| June 2003 | $3.94 | $32.98 |
| May 2003 | $4.08 | $51.60 |
| April 2003 | $3.98 | $50.33 |
| March 2003 | $3.48 | $44.03 |
| February 2003 | $3.33 | $42.49 |
| January 2003 | $3.32 | $42.35 |
| December 2002 | $3.55 | $45.22 |
| November 2002 | $3.60 | $46.23 |
| October 2002 | $3.28 | $42.15 |
| September 2002 | $3.26 | $41.88 |
| August 2002 | $3.76 | $48.67 |
| July 2002 | $3.82 | $49.57 |
| June 2002 | $3.79 | $49.10 |
| May 2002 | $4.02 | $52.49 |
| April 2002 | $4.49 | $58.63 |
| March 2002 | $4.08 | $53.25 |
| February 2002 | $3.84 | $50.55 |
| January 2002 | $3.78 | $49.72 |
| December 2001 | $3.84 | $50.44 |
| November 2001 | $3.45 | $45.70 |
| October 2001 | $3.23 | $42.75 |
| September 2001 | $3.05 | $40.44 |
| August 2001 | $3.48 | $46.47 |
| July 2001 | $3.46 | $46.22 |
| June 2001 | $3.48 | $46.42 |
| May 2001 | $3.32 | $44.71 |
| April 2001 | $3.26 | $43.82 |
| March 2001 | $3.07 | $41.27 |
| February 2001 | $3.10 | $42.01 |
| January 2001 | $3.16 | $42.84 |
| December 2000 | $2.93 | $39.79 |
| November 2000 | $2.60 | $35.66 |
| October 2000 | $2.57 | $35.16 |
| September 2000 | $2.62 | $35.91 |
| August 2000 | $3 | $41.54 |
| July 2000 | $2.94 | $40.66 |
| June 2000 | $2.59 | $35.85 |
| May 2000 | $2.88 | $40.22 |
| April 2000 | $3.36 | $46.91 |
| March 2000 | $3.49 | $48.72 |
| February 2000 | $2.82 | $39.72 |
| January 2000 | $3.05 | $42.97 |
| December 1999 | $3.43 | $48.28 |
| November 1999 | $3.13 | $44.41 |
| October 1999 | $2.89 | $40.97 |
| September 1999 | $2.96 | $41.97 |
| August 1999 | $2.91 | $41.60 |
| July 1999 | $3.32 | $47.53 |
| June 1999 | $3.48 | $49.78 |
| May 1999 | $3.24 | $46.60 |
| April 1999 | $3.17 | $45.60 |
| March 1999 | $2.78 | $40.04 |
| February 1999 | $2.82 | $40.91 |
| January 1999 | $3.03 | $43.97 |
| December 1998 | $3.16 | $45.91 |
| November 1998 | $2.90 | $42.47 |
| October 1998 | $2.68 | $39.16 |
| September 1998 | $2.67 | $38.98 |
| August 1998 | $2.64 | $38.98 |
| July 1998 | $2.86 | $42.16 |
| June 1998 | $3.12 | $45.97 |
| May 1998 | $3.16 | $46.91 |
| April 1998 | $3.38 | $50.09 |
| March 1998 | $3.08 | $45.66 |
| February 1998 | $2.84 | $42.35 |
| January 1998 | $2.86 | $42.72 |
| December 1997 | $2.85 | $42.54 |
| November 1997 | $3.25 | $48.84 |
| October 1997 | $2.90 | $43.66 |
| September 1997 | $3.22 | $48.34 |
| August 1997 | $3.22 | $48.78 |
| July 1997 | $3.08 | $46.66 |
| June 1997 | $2.78 | $42.04 |
| May 1997 | $2.81 | $42.85 |
| April 1997 | $2.65 | $40.35 |
| March 1997 | $2.44 | $37.23 |
| February 1997 | $2.47 | $37.98 |
| January 1997 | $2.43 | $37.35 |
| December 1996 | $2.50 | $38.35 |
| November 1996 | $2.50 | $38.72 |
| October 1996 | $2.56 | $39.60 |
| September 1996 | $2.57 | $39.72 |
| August 1996 | $2.54 | $39.60 |
| July 1996 | $2.46 | $38.35 |
| June 1996 | $2.44 | $37.98 |
| May 1996 | $2.39 | $37.48 |
| April 1996 | $2.28 | $35.85 |
| March 1996 | $2.31 | $36.23 |
| February 1996 | $2.16 | $34.23 |
| January 1996 | $2.29 | $36.23 |
| December 1995 | $2.11 | $33.35 |
| November 1995 | $2.40 | $38.22 |
| October 1995 | $2.35 | $37.48 |
| September 1995 | $2.45 | $39.10 |
| August 1995 | $2.40 | $38.48 |
| July 1995 | $2.42 | $38.85 |
| June 1995 | $2.21 | $35.48 |
| May 1995 | $2.13 | $34.35 |
| April 1995 | $2.05 | $33.10 |
| March 1995 | $1.92 | $31.10 |
| February 1995 | $1.84 | $29.98 |
| January 1995 | $1.76 | $28.73 |
| December 1994 | $1.87 | $30.48 |
| November 1994 | $1.70 | $27.98 |
| October 1994 | $1.80 | $29.48 |
| September 1994 | $1.96 | $32.23 |
| August 1994 | $2.01 | $33.23 |
| July 1994 | $1.87 | $30.86 |
| June 1994 | $1.75 | $28.86 |
| May 1994 | $1.69 | $28.11 |
| April 1994 | $1.70 | $28.23 |
| March 1994 | $1.69 | $27.98 |
| February 1994 | $1.99 | $33.23 |
RYN
Price: $30.35
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.77%
Payout Ratio: 97.44%
Payout Ratio Range:
Dividend Per Share: 1.14 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 27.91
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Volume: 522700
Ebitda: 111.3 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 1.85%
DGR5: 2.71%
DGR10: -0.67%
DGR20: 9.16%