RYN: Rayonier Inc.

As of Monday, November 9th, 2026

$ 21.82

+0.27 +1.25%

Open: 21.71
High: 21.97
Low: 21.52
Volume: 2,644,940
Previous Close on Friday, November 6th, 2026

$ 21.55

-0.36 -1.64%

Open: 21.59
High: 21.70
Low: 21.35
Volume: 4,338,707

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

335.54 +12.30 +3.81 4,104,183
KO

The Coca-Cola Company

96.03 +0.36 +0.38 16,423,214
PFE

Pfizer Inc.

29.26 -0.13 -0.44 32,142,841
VZ

Verizon Communications Inc.

46.06 +0.37 +0.81 24,062,263
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.93 +1,104.20 +2.15 790,871,031
DJTA

Dow Jones Transportation Average

20,397.12 +622.25 +3.15 72,728,266
SPX

S&P 500 Index

7,549.83 +172.97 +2.34
OEX

S&P 100 Index

3,715.07 +79.23 +2.18
NDX

NASDAQ 100 Index

27,907.63 +917.63 +3.40
NYA

NYSE Composite Index

24,472.32 +521.95 +2.18
XAX

NYSE AMEX Composite Index

8,073.79 +34.64 +0.43
RUI

RUSSELL 1000 Index

4,116.05 +97.26 +2.42
RUT

Russell 2000 Index

2,840.81 +86.71 +3.15
RUA

Russell 3000 Index

4,290.35 +102.58 +2.45
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 -1.26 -5.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 -2.39 -9.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 -3.63 -14.76
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.82 +0.27 +1.25 2,644,940