RYN: Rayonier Inc.

As of Monday, September 15th, 2025

$ 26.10

-0.20 -0.76%

Open: 26.33
High: 26.45
Low: 25.91
Volume: 1,440,382
Previous Close on Friday, September 12th, 2025

$ 26.30

-0.47 -1.76%

Open: 26.71
High: 26.78
Low: 26.28
Volume: 816,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 26.33 26.45 25.91 26.10 1,440,382 -0.20 -0.76
2025-09-12 26.71 26.78 26.28 26.30 816,180 -0.47 -1.76
2025-09-11 26.28 26.80 26.26 26.77 1,218,900 +0.59 +2.25
2025-09-10 26.06 26.32 26.02 26.18 753,915 -0.01 -0.04
2025-09-09 26.55 26.57 26.12 26.19 840,099 -0.43 -1.62
2025-09-08 26.48 26.73 26.20 26.62 1,126,423 -0.13 -0.49
2025-09-05 26.49 26.96 26.45 26.75 777,455 +0.45 +1.71
2025-09-04 25.89 26.30 25.65 26.30 761,828 +0.56 +2.18
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 26.80
On 2025-09-11		 25.91
On 2025-09-15		 -0.52 -1.95 26.80
On 2025-09-11		 25.91
On 2025-09-15		 -3.32 26.31
10D 26.96
On 2025-09-05		 25.65
On 2025-09-04		 -0.18 -0.68 26.96
On 2025-09-05		 25.91
On 2025-09-15		 -3.89 26.28
20D 27.34
On 2025-08-22		 25.65
On 2025-09-04		 -0.22 -0.84 27.34
On 2025-08-22		 25.65
On 2025-09-04		 -6.16 26.41
WTD 26.45
On 2025-09-15		 25.91
On 2025-09-15		 -0.20 -0.76 -- -- -- 26.10
MTD 26.96
On 2025-09-05		 25.65
On 2025-09-04		 -0.18 -0.68 26.96
On 2025-09-05		 25.91
On 2025-09-15		 -3.89 26.28
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

26.10 -0.20 -0.76 1,440,382