RYN: Rayonier Inc.

As of Tuesday, November 10th, 2026

$ 21.82

-- 0 0%

Open: 21.82
High: 21.82
Low: 21.82
Volume: N/A
Previous Close on Monday, November 9th, 2026

$ 21.82

+0.27 +1.25%

Open: 21.71
High: 21.97
Low: 21.52
Volume: 2,644,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 21.71 21.97 21.52 21.82 2,644,940 +0.27 +1.25
2026-11-06 21.59 21.70 21.35 21.55 4,338,707 -0.36 -1.64
2026-11-05 20.60 21.93 20.60 21.91 6,248,641 +1.74 +8.63
2026-11-04 19.97 20.39 19.89 20.17 3,642,485 +0.55 +2.80
2026-11-03 20.12 20.15 19.62 19.62 2,839,982 -0.55 -2.73
2026-11-02 19.45 20.38 19.44 20.17 4,520,651 +0.79 +4.08
2026-10-30 19.32 19.61 19.17 19.38 2,956,144 +0.24 +1.25
2026-10-29 18.90 19.18 18.78 19.14 2,680,642 +0.39 +2.08
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 21.97
On 2026-11-09		 19.62
On 2026-11-03		 1.65 8.18 21.93
On 2026-11-05		 21.35
On 2026-11-06		 -2.64 21.01
10D 21.97
On 2026-11-09		 18.63
On 2026-10-28		 2.86 15.08 20.38
On 2026-11-02		 19.62
On 2026-11-03		 -3.73 20.17
20D 21.97
On 2026-11-09		 18.37
On 2026-10-21		 2.93 15.51 19.24
On 2026-10-16		 18.37
On 2026-10-21		 -4.54 19.47
WTD 21.97
On 2026-11-09		 21.52
On 2026-11-09		 0.27 1.25 -- -- -- 21.82
MTD 21.97
On 2026-11-09		 19.44
On 2026-11-02		 2.44 12.59 20.38
On 2026-11-02		 19.62
On 2026-11-03		 -3.73 20.87
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

336.36 +0.82 +0.24 960
KO

The Coca-Cola Company

96.41 +0.38 +0.40 15,669
PFE

Pfizer Inc.

29.35 +0.09 +0.31 10,894
VZ

Verizon Communications Inc.

46.15 +0.09 +0.20 341
VIX

CBOE Volatility Index

19.92 -0.15 -0.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.75 -0.18 0.00 811,284,523
DJTA

Dow Jones Transportation Average

20,395.85 -1.27 -0.01 74,734,259
SPX

S&P 500 Index

7,549.94 +0.11 +0.00
OEX

S&P 100 Index

3,715.15 +0.08 +0.00
NDX

NASDAQ 100 Index

27,907.63 0.00 0.00
NYA

NYSE Composite Index

24,472.62 +0.30 +0.00
XAX

NYSE AMEX Composite Index

8,074.80 +1.01 +0.01
RUI

RUSSELL 1000 Index

4,116.10 +0.05 +0.00
RUT

Russell 2000 Index

2,840.81 +0.00 +0.00
RUA

Russell 3000 Index

4,290.40 +0.05 +0.00
VIX

CBOE Volatility Index

19.92 -0.15 -0.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.00 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.22 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.85 -0.12 -0.57
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.82 0.00 0.00