RYN: Rayonier Inc.

As of Thursday, July 3rd, 2025

$ 23.10

-0.07 -0.30%

Open: 23.23
High: 23.27
Low: 23.00
Volume: 721,278
Previous Close on Wednesday, July 2nd, 2025

$ 23.17

+0.40 +1.76%

Open: 22.87
High: 23.30
Low: 22.72
Volume: 1,266,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 23.23 23.27 23.00 23.10 721,278 -0.07 -0.30
2025-07-02 22.87 23.30 22.72 23.17 1,266,808 +0.40 +1.76
2025-07-01 22.01 23.17 21.97 22.77 1,804,077 +0.59 +2.66
2025-06-30 22.18 22.24 21.84 22.18 1,206,450 +0.06 +0.27
2025-06-27 22.75 22.81 22.06 22.12 2,450,132 -0.56 -2.47
2025-06-26 22.42 22.70 22.35 22.68 1,039,334 +0.35 +1.57
2025-06-25 22.69 22.86 22.30 22.33 984,155 -0.54 -2.36
2025-06-24 22.86 23.00 22.68 22.87 1,460,086 +0.08 +0.35
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 23.30
On 2025-07-02		 21.84
On 2025-06-30		 0.42 1.85 22.81
On 2025-06-27		 21.84
On 2025-06-30		 -4.23 22.67
10D 23.30
On 2025-07-02		 21.84
On 2025-06-30		 0.49 2.17 23.00
On 2025-06-24		 21.84
On 2025-06-30		 -5.04 22.66
20D 24.30
On 2025-06-10		 21.84
On 2025-06-30		 -0.38 -1.62 24.30
On 2025-06-10		 21.84
On 2025-06-30		 -10.10 23.03
WTD 23.30
On 2025-07-02		 21.84
On 2025-06-30		 0.98 4.43 23.30
On 2025-07-02		 23.00
On 2025-07-03		 -1.27 22.81
MTD 23.30
On 2025-07-02		 21.97
On 2025-07-01		 0.92 4.15 23.30
On 2025-07-02		 23.00
On 2025-07-03		 -1.27 23.01
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

23.10 -0.07 -0.30 721,278