RYN: Rayonier Inc.

As of Friday, October 23rd, 2026

$ 18.65

-0.07 -0.37%

Open: 18.85
High: 18.85
Low: 18.48
Volume: 3,529,656
Previous Close on Thursday, October 22nd, 2026

$ 18.72

+0.29 +1.57%

Open: 18.44
High: 18.96
Low: 18.41
Volume: 7,241,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 18.85 18.85 18.48 18.65 3,529,656 -0.07 -0.37
2026-10-22 18.44 18.96 18.41 18.72 7,241,212 +0.29 +1.57
2026-10-21 18.80 18.81 18.37 18.43 2,748,823 -0.38 -2.02
2026-10-20 18.81 19.07 18.80 18.81 2,703,204 +0.12 +0.64
2026-10-19 18.91 19.07 18.62 18.69 2,248,534 -0.30 -1.58
2026-10-16 19.02 19.24 18.90 18.99 2,665,297 +0.02 +0.11
2026-10-15 18.97 19.20 18.85 18.97 2,704,104 +0.32 +1.72
2026-10-14 18.82 19.07 18.55 18.65 3,532,533 -0.23 -1.22
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 19.07
On 2026-10-19		 18.37
On 2026-10-21		 -0.34 -1.79 19.07
On 2026-10-19		 18.37
On 2026-10-21		 -3.70 18.66
10D 19.24
On 2026-10-16		 18.37
On 2026-10-21		 -0.33 -1.74 19.24
On 2026-10-16		 18.37
On 2026-10-21		 -4.54 18.77
20D 19.24
On 2026-10-16		 17.71
On 2026-10-06		 -0.23 -1.22 19.03
On 2026-09-29		 17.71
On 2026-10-06		 -6.94 18.57
WTD 19.07
On 2026-10-19		 18.37
On 2026-10-21		 -0.34 -1.79 19.07
On 2026-10-19		 18.37
On 2026-10-21		 -3.70 18.66
MTD 19.24
On 2026-10-16		 17.71
On 2026-10-06		 0.29 1.58 19.24
On 2026-10-16		 18.37
On 2026-10-21		 -4.54 18.57
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
SXT

Sensient Technologies Corp.

132.65 +1.71 +1.31 391,342
SHOP

Shopify Inc.

168.56 -0.23 -0.14 3,992,356
RYN

Rayonier Inc.

18.65 -0.07 -0.37 3,529,656