RYN: Rayonier Inc.

As of Wednesday, November 5th, 2025

$ 22.08

+0.29 +1.33%

Open: 21.86
High: 22.21
Low: 21.73
Volume: 2,042,957
Previous Close on Tuesday, November 4th, 2025

$ 21.79

+0.01 +0.05%

Open: 21.64
High: 21.83
Low: 21.23
Volume: 2,179,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 21.86 22.21 21.73 22.08 2,042,957 +0.29 +1.33
2025-11-04 21.64 21.83 21.23 21.79 2,179,271 +0.01 +0.05
2025-11-03 21.88 22.00 21.35 21.78 2,489,487 -0.29 -1.31
2025-10-31 22.45 22.56 21.89 22.07 1,714,031 -0.46 -2.04
2025-10-30 22.50 22.73 22.48 22.53 1,182,378 -0.05 -0.22
2025-10-29 23.01 23.14 22.56 22.58 1,585,734 -0.70 -3.01
2025-10-28 23.25 23.44 23.05 23.28 1,213,219 -0.05 -0.21
2025-10-27 23.34 23.48 23.10 23.33 1,250,636 +0.03 +0.13
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 22.73
On 2025-10-30		 21.23
On 2025-11-04		 -0.50 -2.21 22.73
On 2025-10-30		 21.23
On 2025-11-04		 -6.60 22.05
10D 24.73
On 2025-10-23		 21.23
On 2025-11-04		 -2.25 -9.25 24.73
On 2025-10-23		 21.23
On 2025-11-04		 -14.14 22.74
20D 26.75
On 2025-10-09		 21.23
On 2025-11-04		 -4.58 -17.18 26.75
On 2025-10-09		 21.23
On 2025-11-04		 -20.64 23.83
WTD 22.21
On 2025-11-05		 21.23
On 2025-11-04		 0.01 0.05 22.00
On 2025-11-03		 21.23
On 2025-11-04		 -3.48 21.88
MTD 22.21
On 2025-11-05		 21.23
On 2025-11-04		 0.01 0.05 22.00
On 2025-11-03		 21.23
On 2025-11-04		 -3.48 21.88
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
BOH

Bank of Hawaii Corporation

65.56 +1.06 +1.64 322,180
NXST

Nexstar Media Group Inc.

196.32 -2.07 -1.04 354,637
RYN

Rayonier Inc.

22.08 +0.29 +1.33 2,042,957