RYN: Rayonier Inc.

As of Friday, September 11th, 2026

$ 20.22

-0.06 -0.30%

Open: 20.45
High: 20.49
Low: 20.22
Volume: 3,318,996
Previous Close on Thursday, September 10th, 2026

$ 20.28

-0.18 -0.88%

Open: 20.48
High: 20.49
Low: 20.00
Volume: 3,417,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 20.45 20.49 20.22 20.22 3,318,996 -0.06 -0.30
2026-09-10 20.48 20.49 20.00 20.28 3,417,032 -0.18 -0.88
2026-09-09 20.45 20.55 20.26 20.46 3,024,013 +0.02 +0.10
2026-09-08 20.35 20.51 20.21 20.44 2,749,535 -0.02 -0.10
2026-09-04 20.22 20.82 20.18 20.46 3,275,691 +0.14 +0.69
2026-09-03 20.36 20.61 20.23 20.32 4,411,463 +0.09 +0.44
2026-09-02 20.92 20.92 20.17 20.23 6,022,624 -0.58 -2.79
2026-09-01 20.43 20.90 20.29 20.81 5,592,302 +0.31 +1.51
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 20.82
On 2026-09-04		 20.00
On 2026-09-10		 -0.10 -0.49 20.82
On 2026-09-04		 20.00
On 2026-09-10		 -3.92 20.37
10D 20.92
On 2026-09-02		 20.00
On 2026-09-10		 -0.41 -1.99 20.92
On 2026-09-02		 20.00
On 2026-09-10		 -4.40 20.41
20D 21.92
On 2026-08-14		 20.00
On 2026-09-10		 -1.54 -7.08 21.92
On 2026-08-14		 20.00
On 2026-09-10		 -8.76 20.79
WTD 20.55
On 2026-09-09		 20.00
On 2026-09-10		 -0.24 -1.17 20.55
On 2026-09-09		 20.00
On 2026-09-10		 -2.68 20.35
MTD 20.92
On 2026-09-02		 20.00
On 2026-09-10		 -0.28 -1.37 20.92
On 2026-09-02		 20.00
On 2026-09-10		 -4.40 20.40
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

20.22 -0.06 -0.30 3,318,996