RYN: Rayonier Inc.

As of Friday, April 24th, 2026

$ 21.33

+0.03 +0.14%

Open: 21.28
High: 21.44
Low: 21.22
Volume: 1,621,393
Previous Close on Thursday, April 23rd, 2026

$ 21.30

+0.35 +1.67%

Open: 21.04
High: 21.38
Low: 20.89
Volume: 2,260,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 21.28 21.44 21.22 21.33 1,621,393 +0.03 +0.14
2026-04-23 21.04 21.38 20.89 21.30 2,260,851 +0.35 +1.67
2026-04-22 21.33 21.38 20.88 20.95 1,747,165 -0.25 -1.18
2026-04-21 21.43 21.73 21.14 21.20 1,983,866 -0.21 -0.98
2026-04-20 21.23 21.48 21.04 21.41 1,600,142 +0.09 +0.42
2026-04-17 21.01 21.40 21.01 21.32 2,257,154 +0.29 +1.38
2026-04-16 20.77 21.03 20.66 21.03 1,998,553 +0.21 +1.01
2026-04-15 21.23 21.30 20.76 20.82 2,314,336 -0.47 -2.21
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 21.73
On 2026-04-21		 20.88
On 2026-04-22		 0.01 0.05 21.73
On 2026-04-21		 20.88
On 2026-04-22		 -3.93 21.24
10D 21.73
On 2026-04-21		 20.66
On 2026-04-16		 0.13 0.61 21.61
On 2026-04-14		 20.66
On 2026-04-16		 -4.40 21.21
20D 21.73
On 2026-04-21		 19.91
On 2026-03-27		 1.18 5.86 21.64
On 2026-04-10		 20.66
On 2026-04-16		 -4.51 21.06
WTD 21.73
On 2026-04-21		 20.88
On 2026-04-22		 0.01 0.05 21.73
On 2026-04-21		 20.88
On 2026-04-22		 -3.93 21.24
MTD 21.73
On 2026-04-21		 20.55
On 2026-04-07		 0.71 3.44 21.64
On 2026-04-10		 20.66
On 2026-04-16		 -4.51 21.15
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.33 +0.03 +0.14 1,621,393