RYN: Rayonier Inc.

As of Monday, July 13th, 2026

$ 21.45

+0.18 +0.85%

Open: 21.29
High: 21.53
Low: 21.18
Volume: 1,840,595
Previous Close on Friday, July 10th, 2026

$ 21.27

+0.37 +1.77%

Open: 21.11
High: 21.52
Low: 21.10
Volume: 1,419,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-13 21.29 21.53 21.18 21.45 1,840,502 +0.18 +0.85
2026-07-10 21.11 21.52 21.10 21.27 1,419,360 +0.37 +1.77
2026-07-09 21.08 21.29 20.90 20.90 1,933,340 -0.08 -0.38
2026-07-08 21.77 21.77 20.98 20.98 2,391,551 -0.85 -3.89
2026-07-07 21.73 21.99 21.57 21.83 2,245,990 +0.23 +1.06
2026-07-06 21.48 21.62 21.26 21.60 1,545,249 +0.11 +0.51
2026-07-02 21.46 21.61 21.25 21.49 1,819,335 +0.20 +0.94
2026-07-01 21.28 21.48 21.20 21.29 2,333,345 +0.01 +0.05
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.42 -5.85 -1.63 2,652,937
KO

The Coca-Cola Company

84.25 +0.76 +0.91 11,937,206
PFE

Pfizer Inc.

24.48 +0.31 +1.28 42,671,661
VZ

Verizon Communications Inc.

42.68 +0.56 +1.33 24,627,931
VIX

CBOE Volatility Index

17.16 +2.13 +14.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,498.64 -138.37 -0.26 399,245,053
DJTA

Dow Jones Transportation Average

22,210.75 +32.89 +0.15 58,047,344
SPX

S&P 500 Index

7,515.34 -60.05 -0.79
OEX

S&P 100 Index

3,696.58 -32.41 -0.87
NDX

NASDAQ 100 Index

29,264.10 -561.01 -1.88
NYA

NYSE Composite Index

23,896.05 -29.03 -0.12
XAX

NYSE AMEX Composite Index

8,222.79 +114.71 +1.41
RUI

RUSSELL 1000 Index

4,093.01 -32.20 -0.78
RUT

Russell 2000 Index

2,953.17 -24.64 -0.83
RUA

Russell 3000 Index

4,274.13 -33.72 -0.78
VIX

CBOE Volatility Index

17.16 +2.13 +14.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.42 +0.45 +1.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 +0.60 +2.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 +1.07 +5.76
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.45 +0.18 +0.85 1,840,595