RYN: Rayonier Inc.

As of Friday, July 18th, 2025

$ 23.56

+0.01 +0.04%

Open: 23.58
High: 23.65
Low: 23.43
Volume: 1,229,368
Previous Close on Thursday, July 17th, 2025

$ 23.55

-0.13 -0.55%

Open: 23.73
High: 23.89
Low: 23.43
Volume: 2,114,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 23.58 23.65 23.43 23.56 1,229,368 +0.01 +0.04
2025-07-17 23.73 23.89 23.43 23.55 2,114,306 -0.13 -0.55
2025-07-16 23.33 23.72 23.30 23.68 1,219,953 +0.43 +1.85
2025-07-15 23.46 23.55 23.09 23.25 1,143,547 -0.14 -0.60
2025-07-14 23.41 23.52 23.26 23.39 707,687 -0.11 -0.47
2025-07-11 23.33 23.70 23.12 23.50 790,734 -0.03 -0.13
2025-07-10 23.54 23.89 23.49 23.53 1,114,108 +0.02 +0.09
2025-07-09 23.13 23.59 23.04 23.51 1,823,775 +0.43 +1.86
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 23.89
On 2025-07-17		 23.09
On 2025-07-15		 0.06 0.26 23.89
On 2025-07-17		 23.43
On 2025-07-18		 -1.93 23.49
10D 23.89
On 2025-07-17		 22.59
On 2025-07-07		 0.46 1.99 23.89
On 2025-07-10		 23.09
On 2025-07-15		 -3.37 23.37
20D 23.89
On 2025-07-17		 21.84
On 2025-06-30		 0.95 4.20 23.00
On 2025-06-24		 21.84
On 2025-06-30		 -5.04 23.02
WTD 23.89
On 2025-07-17		 23.09
On 2025-07-15		 0.06 0.26 23.89
On 2025-07-17		 23.43
On 2025-07-18		 -1.93 23.49
MTD 23.89
On 2025-07-17		 21.97
On 2025-07-01		 1.38 6.22 23.89
On 2025-07-10		 23.09
On 2025-07-15		 -3.37 23.29
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

23.56 +0.01 +0.04 1,229,368