Historical Stock Price
ETFs Holding RYN »    RYN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/26/2020 $24.25 $24.42 $24.00 $24.11 1.20M
06/29/2020 $24.45 $24.75 $24.18 $24.40 807.00K
06/30/2020 $24.40 $24.94 $24.40 $24.79 764.80K
07/01/2020 $24.88 $25.00 $24.47 $24.56 387.70K
07/02/2020 $25.03 $25.21 $24.55 $24.59 345.00K
Rayonier is a timberland real estate investment trust with assets located in the softwood timber growing regions in the United States and New Zealand. Co. operates in five reportable business segments: Southern Timber, Pacific Northwest Timber, New Zealand Timber, Real Estate and Trading. The Southern Timber, Pacific Northwest Timber and New Zealand Timber segments include all activities related to the harvesting of timber in addition to lease and license activities, other non-timber activities and carbon credit sales. Co.'s Real Estate segment reflects all of its land or leasehold sales. The Trading segment reflects the log trading activities conducted by its New Zealand subsidiary.
RYN historical stock prices picture
Rayonier (RYN) has the following price history information. Looking back at RYN historical stock prices for the last five trading days, on June 26, 2020, RYN opened at $24.25, traded as high as $24.42 and as low as $24.00, and closed at $24.11. Trading volume was a total of 1.20M shares. On June 29, 2020, RYN opened at $24.45, traded as high as $24.75 and as low as $24.18, and closed at $24.40. Trading volume was a total of 807.00K shares. On June 30, 2020, RYN opened at $24.40, traded as high as $24.94 and as low as $24.40, and closed at $24.79. Trading volume was a total of 764.80K shares. On July 01, 2020, RYN opened at $24.88, traded as high as $25.00 and as low as $24.47, and closed at $24.56. Trading volume was a total of 387.70K shares. On July 02, 2020, RYN opened at $25.03, traded as high as $25.21 and as low as $24.55, and closed at $24.59. Trading volume was a total of 345.00K shares.

RYN Historical Stock Prices By Date:

RYN historical cagr picture

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: 07/06/2010
End date: 07/02/2020
Start price/share: $21.66
End price/share: $24.59
Starting shares: 461.68
Ending shares: 683.27
Dividends reinvested/share: $11.76
Total return: 68.02%
Average Annual Total Return: 5.33%
Starting investment: $10,000.00
Ending investment: $16,805.79
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/06/2010
End date: 07/02/2020
Start price/share: $21.66
End price/share: $24.59
Dividends collected/share: $11.76
Total return: 67.81%
Average Annual Total Return: 5.31%
Starting investment: $10,000.00
Ending investment: $16,773.92
Years: 10.00
Date Close
06/26/2020$24.11
06/29/2020$24.40
06/30/2020$24.79
07/01/2020$24.56
07/02/2020$24.59
RYN is categorized under the Financials sector; below are some other companies in the same sector:

RYT Historical Stock Prices
RYU Historical Stock Prices
RZA Historical Stock Prices
RZB Historical Stock Prices
RZG Historical Stock Prices
RZV Historical Stock Prices
SACH Historical Stock Prices
SAFE Historical Stock Prices
SAFT Historical Stock Prices
SAGG Historical Stock Prices

Also explore: RYN shares outstanding history

RYN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.