RYN: Rayonier Inc.

As of Friday, November 14th, 2025

$ 21.79

-0.33 -1.49%

Open: 22.06
High: 22.13
Low: 21.69
Volume: 1,067,276
Previous Close on Thursday, November 13th, 2025

$ 22.12

-0.02 -0.09%

Open: 22.03
High: 22.37
Low: 22.00
Volume: 1,218,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 22.06 22.13 21.69 21.79 1,067,276 -0.33 -1.49
2025-11-13 22.03 22.37 22.00 22.12 1,218,503 -0.02 -0.09
2025-11-12 22.33 22.49 21.97 22.14 1,404,608 -0.24 -1.07
2025-11-11 22.70 22.78 22.34 22.38 1,273,225 -0.18 -0.80
2025-11-10 23.00 23.05 22.35 22.56 1,505,417 -0.47 -2.04
2025-11-07 22.56 23.06 22.45 23.03 1,512,071 +0.60 +2.67
2025-11-06 22.45 23.33 22.01 22.43 2,388,783 +0.35 +1.59
2025-11-05 21.86 22.21 21.73 22.08 2,042,957 +0.29 +1.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.05
On 2025-11-10		 21.69
On 2025-11-14		 -1.24 -5.38 23.05
On 2025-11-10		 21.69
On 2025-11-14		 -5.92 22.20
10D 23.33
On 2025-11-06		 21.23
On 2025-11-04		 -0.28 -1.27 23.33
On 2025-11-06		 21.69
On 2025-11-14		 -7.05 22.21
20D 25.13
On 2025-10-20		 21.23
On 2025-11-04		 -3.12 -12.53 25.13
On 2025-10-20		 21.23
On 2025-11-04		 -15.52 22.87
WTD 23.05
On 2025-11-10		 21.69
On 2025-11-14		 -1.24 -5.38 23.05
On 2025-11-10		 21.69
On 2025-11-14		 -5.92 22.20
MTD 23.33
On 2025-11-06		 21.23
On 2025-11-04		 -0.28 -1.27 23.33
On 2025-11-06		 21.69
On 2025-11-14		 -7.05 22.21
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.79 -0.33 -1.49 1,067,276