RYN: Rayonier Inc.

As of Tuesday, February 3rd, 2026

$ 22.55

-0.02 -0.09%

Open: 22.51
High: 22.79
Low: 22.33
Volume: 3,515,767
Previous Close on Monday, February 2nd, 2026

$ 22.57

-0.17 -0.75%

Open: 22.61
High: 22.90
Low: 22.40
Volume: 4,022,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 22.51 22.79 22.33 22.55 3,515,767 -0.02 -0.09
2026-02-02 22.61 22.90 22.40 22.57 4,022,920 -0.17 -0.75
2026-01-30 22.40 23.26 21.90 22.74 16,024,585 +0.14 +0.62
2026-01-29 22.62 22.67 21.97 22.60 4,935,703 +0.11 +0.49
2026-01-28 22.97 23.00 22.30 22.49 4,320,904 -0.59 -2.56
2026-01-27 23.44 23.48 22.72 23.08 3,199,372 -0.32 -1.37
2026-01-26 23.96 24.01 23.32 23.40 2,866,350 -0.60 -2.50
2026-01-23 23.90 24.03 23.59 24.00 1,838,649 +0.10 +0.42
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 23.26
On 2026-01-30		 21.90
On 2026-01-30		 -0.53 -2.30 23.00
On 2026-01-28		 21.97
On 2026-01-29		 -4.48 22.59
10D 24.82
On 2026-01-22		 21.90
On 2026-01-30		 -1.74 -7.16 24.82
On 2026-01-22		 21.90
On 2026-01-30		 -11.76 23.19
20D 24.82
On 2026-01-22		 21.45
On 2026-01-08		 0.31 1.39 24.82
On 2026-01-22		 21.90
On 2026-01-30		 -11.76 23.23
WTD 22.90
On 2026-02-02		 22.33
On 2026-02-03		 -0.19 -0.84 22.90
On 2026-02-02		 22.33
On 2026-02-03		 -2.49 22.56
MTD 22.90
On 2026-02-02		 22.33
On 2026-02-03		 -0.19 -0.84 22.90
On 2026-02-02		 22.33
On 2026-02-03		 -2.49 22.56
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

22.55 -0.02 -0.09 3,515,767