RYN: Rayonier Inc.

As of Friday, August 21st, 2026

$ 21.20

-0.08 -0.38%

Open: 21.42
High: 21.42
Low: 21.08
Volume: 3,753,821
Previous Close on Thursday, August 20th, 2026

$ 21.28

-0.19 -0.88%

Open: 21.40
High: 21.68
Low: 21.28
Volume: 2,546,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 21.42 21.42 21.08 21.20 3,753,821 -0.08 -0.38
2026-08-20 21.40 21.68 21.28 21.28 2,546,628 -0.19 -0.88
2026-08-19 20.95 21.47 20.95 21.47 3,842,140 +0.70 +3.37
2026-08-18 21.50 21.65 20.71 20.77 3,188,215 -0.64 -2.99
2026-08-17 21.52 21.52 21.26 21.41 2,654,431 -0.16 -0.74
2026-08-14 21.75 21.92 21.48 21.57 2,265,713 -0.19 -0.87
2026-08-13 21.57 21.78 21.57 21.76 2,640,524 +0.25 +1.16
2026-08-12 21.37 21.53 21.13 21.51 2,846,392 +0.06 +0.28
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 21.68
On 2026-08-20		 20.71
On 2026-08-18		 -0.37 -1.72 21.65
On 2026-08-18		 20.95
On 2026-08-19		 -3.23 21.23
10D 21.92
On 2026-08-14		 20.71
On 2026-08-18		 -0.59 -2.71 21.92
On 2026-08-14		 20.71
On 2026-08-18		 -5.54 21.41
20D 22.58
On 2026-08-06		 20.71
On 2026-08-18		 -0.38 -1.76 22.58
On 2026-08-06		 20.71
On 2026-08-18		 -8.30 21.60
WTD 21.68
On 2026-08-20		 20.71
On 2026-08-18		 -0.37 -1.72 21.65
On 2026-08-18		 20.95
On 2026-08-19		 -3.23 21.23
MTD 22.58
On 2026-08-06		 20.71
On 2026-08-18		 -0.58 -2.66 22.58
On 2026-08-06		 20.71
On 2026-08-18		 -8.30 21.52
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
WAB

Wabtec Corporation

297.57 +5.26 +1.80 1,046,038
PFF

iShares U.S. Preferred Stock ETF

30.46 +0.01 +0.03 2,342,178
WCC

WESCO International Inc.

349.14 +11.05 +3.27 701,954
RYN

Rayonier Inc.

21.20 -0.08 -0.38 3,753,821