RYN: Rayonier Inc.

As of Tuesday, June 23rd, 2026

$ 21.17

+0.26 +1.24%

Open: 20.90
High: 21.21
Low: 20.72
Volume: 2,823,786
Previous Close on Monday, June 22nd, 2026

$ 20.91

-0.07 -0.33%

Open: 20.94
High: 21.30
Low: 20.84
Volume: 2,850,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-23 20.90 21.21 20.72 21.17 2,823,738 +0.26 +1.24
2026-06-22 20.94 21.30 20.84 20.91 2,850,466 -0.07 -0.33
2026-06-18 20.92 21.24 20.86 20.98 3,725,393 +0.25 +1.21
2026-06-17 21.26 21.59 20.70 20.73 2,742,091 -0.59 -2.77
2026-06-16 21.30 21.68 21.17 21.32 2,651,310 -0.22 -1.02
2026-06-15 21.99 22.22 21.53 21.54 2,559,414 -0.38 -1.73
2026-06-12 21.01 21.92 21.00 21.92 2,819,398 +1.06 +5.08
2026-06-11 20.80 20.91 20.42 20.86 2,563,329 +0.17 +0.82
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.47 +1.35 +0.38 4,659,264
KO

The Coca-Cola Company

80.31 +0.78 +0.98 16,379,839
PFE

Pfizer Inc.

24.72 -0.36 -1.44 81,903,137
VZ

Verizon Communications Inc.

46.73 +1.37 +3.02 22,628,588
VIX

CBOE Volatility Index

19.49 +2.16 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,666.84 -45.87 -0.09 548,903,336
DJTA

Dow Jones Transportation Average

21,631.52 -164.31 -0.75 72,154,413
SPX

S&P 500 Index

7,365.46 -107.33 -1.44
OEX

S&P 100 Index

3,609.17 -53.35 -1.46
NDX

NASDAQ 100 Index

29,347.27 -999.81 -3.29
NYA

NYSE Composite Index

23,463.63 -132.57 -0.56
XAX

NYSE AMEX Composite Index

7,941.57 -34.32 -0.43
RUI

RUSSELL 1000 Index

4,011.23 -54.42 -1.34
RUT

Russell 2000 Index

2,975.48 -28.91 -0.96
RUA

Russell 3000 Index

4,193.50 -56.11 -1.32
VIX

CBOE Volatility Index

19.49 +2.16 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.28 +0.74 +3.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.81 +3.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +1.28 +6.47
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.17 +0.26 +1.24 2,823,786