RYN: Rayonier Inc.

As of Monday, September 15th, 2025

$ 26.30

-- 0 0%

Open: 26.30
High: 26.30
Low: 26.30
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 26.30

-0.47 -1.76%

Open: 26.71
High: 26.78
Low: 26.28
Volume: 816,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 26.71 26.78 26.28 26.30 816,180 -0.47 -1.76
2025-09-11 26.28 26.80 26.26 26.77 1,218,900 +0.59 +2.25
2025-09-10 26.06 26.32 26.02 26.18 753,915 -0.01 -0.04
2025-09-09 26.55 26.57 26.12 26.19 840,099 -0.43 -1.62
2025-09-08 26.48 26.73 26.20 26.62 1,126,423 -0.13 -0.49
2025-09-05 26.49 26.96 26.45 26.75 777,455 +0.45 +1.71
2025-09-04 25.89 26.30 25.65 26.30 761,828 +0.56 +2.18
2025-09-03 25.69 26.02 25.69 25.74 937,061 -0.07 -0.27
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 26.80
On 2025-09-11		 26.02
On 2025-09-10		 -0.45 -1.68 26.73
On 2025-09-08		 26.02
On 2025-09-10		 -2.64 26.41
10D 26.96
On 2025-09-05		 25.65
On 2025-09-04		 0.05 0.19 26.96
On 2025-09-05		 26.02
On 2025-09-10		 -3.49 26.29
20D 27.34
On 2025-08-22		 25.65
On 2025-09-04		 -0.25 -0.94 27.34
On 2025-08-22		 25.65
On 2025-09-04		 -6.16 26.42
WTD 26.80
On 2025-09-11		 26.02
On 2025-09-10		 -0.45 -1.68 26.73
On 2025-09-08		 26.02
On 2025-09-10		 -2.64 26.41
MTD 26.96
On 2025-09-05		 25.65
On 2025-09-04		 0.02 0.08 26.96
On 2025-09-05		 26.02
On 2025-09-10		 -3.49 26.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.58 +4.89 +1.73 2,066,614
KO

The Coca-Cola Company

66.22 -0.80 -1.19 10,154,011
PFE

Pfizer Inc.

23.99 +0.12 +0.50 39,871,856
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 7,694,000
VIX

CBOE Volatility Index

15.77 +1.06 +7.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,870.34 +36.12 +0.08 295,442,689
DJTA

Dow Jones Transportation Average

15,593.37 -34.71 -0.22 134,940,148
SPX

S&P 500 Index

6,608.90 +24.61 +0.37
OEX

S&P 100 Index

3,293.49 +17.62 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,255.86 +163.67 +0.68
NYA

NYSE Composite Index

21,391.57 +17.25 +0.08
XAX

NYSE AMEX Composite Index

6,982.89 +105.14 +1.53
RUI

RUSSELL 1000 Index

3,618.04 +12.99 +0.36
RUT

Russell 2000 Index

2,404.91 +7.84 +0.33
RUA

Russell 3000 Index

3,763.33 +13.46 +0.36
VIX

CBOE Volatility Index

15.77 +1.06 +7.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.34 +1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.54 +0.50 +2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,223.36 +88.01 +0.79
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

26.30 0.00 0.00