RYN: Rayonier Inc.

As of Wednesday, May 13th, 2026

$ 20.02

-0.32 -1.57%

Open: 20.24
High: 20.31
Low: 19.75
Volume: 3,569,072
Previous Close on Tuesday, May 12th, 2026

$ 20.34

+0.03 +0.15%

Open: 20.34
High: 20.68
Low: 20.17
Volume: 2,871,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 20.24 20.31 19.75 20.02 3,569,072 -0.32 -1.57
2026-05-12 20.34 20.68 20.17 20.34 2,871,366 +0.03 +0.15
2026-05-11 20.50 20.76 20.30 20.31 2,178,920 -0.11 -0.54
2026-05-08 20.50 20.73 20.31 20.42 2,959,028 +0.01 +0.05
2026-05-07 20.90 21.49 20.40 20.41 3,886,016 -0.78 -3.68
2026-05-06 20.89 21.26 20.89 21.19 2,219,869 +0.49 +2.37
2026-05-05 20.69 20.96 20.69 20.70 1,873,044 +0.09 +0.44
2026-05-04 20.84 21.00 20.45 20.61 2,467,711 -0.34 -1.62
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 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -1.17 -5.52 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -8.12 20.30
10D 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -1.20 -5.66 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -8.12 20.62
20D 21.73
On 2026-04-21		 19.75
On 2026-05-13		 -0.80 -3.84 21.73
On 2026-04-21		 19.75
On 2026-05-13		 -9.13 20.94
WTD 20.76
On 2026-05-11		 19.75
On 2026-05-13		 -0.40 -1.96 20.76
On 2026-05-11		 19.75
On 2026-05-13		 -4.89 20.22
MTD 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -1.19 -5.61 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -8.12 20.55
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

20.02 -0.32 -1.57 3,569,072