RYN (Rayonier Inc. REIT) historical data
STOCKListed1-minute bars
| Symbol | RYN |
|---|---|
| Name | Rayonier Inc. REIT |
| Exchange | NYSE |
| Sector | Real Estate |
| Industry | REIT - Specialty |
| IPO date | 1994-02-17 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
RYN last closed at $18.98 on 2026-10-09, -15.4% over the past year and -25.0% over five years. Its deepest fall from a prior high in this history was -53.2%, reached on 2016-01-20.
| Last close | $18.98 (2026-10-09) |
|---|---|
| 1-year change | -15.4% |
| 5-year change | -25.0% |
| Annualized since 2000-01-04 | +7.8% |
| 52-week range | $17.99 – $23.73 |
| Deepest drawdown | -53.2% (2016-01-20) |
| Avg. daily dollar volume (3 months) | $67.2m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 456 |
|---|---|
| Shares held | 280,208,427 ($6.0bn reported value) |
| Quarter flows | 79 new, 156 added, 142 trimmed, 73 exited; +18,619,373 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("RYN") on the look-back bundles. Top holders of RYN · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("RYN").history(start="2000-01-04", interval="1d")
df.tail()