RYN: Rayonier Inc.

As of Thursday, October 9th, 2025

$ 26.24

-0.42 -1.58%

Open: 26.70
High: 26.75
Low: 26.10
Volume: 472,285
Previous Close on Wednesday, October 8th, 2025

$ 26.66

+0.31 +1.18%

Open: 26.38
High: 26.74
Low: 26.20
Volume: 593,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 26.70 26.75 26.10 26.24 472,285 -0.42 -1.58
2025-10-08 26.38 26.74 26.20 26.66 593,315 +0.31 +1.18
2025-10-07 26.65 26.65 26.24 26.35 909,653 -0.23 -0.87
2025-10-06 26.91 27.02 26.58 26.58 748,243 -0.32 -1.19
2025-10-03 26.93 27.06 26.76 26.90 637,263 0.00 0.00
2025-10-02 26.81 26.98 26.55 26.90 760,168 -0.02 -0.07
2025-10-01 26.59 26.96 26.43 26.92 800,044 +0.38 +1.43
2025-09-30 26.32 26.65 26.21 26.54 1,152,512 +0.19 +0.72
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 27.06
On 2025-10-03		 26.10
On 2025-10-09		 -0.66 -2.45 27.06
On 2025-10-03		 26.10
On 2025-10-09		 -3.55 26.55
10D 27.06
On 2025-10-03		 25.87
On 2025-09-26		 0.30 1.16 27.06
On 2025-10-03		 26.10
On 2025-10-09		 -3.55 26.59
20D 27.06
On 2025-10-03		 25.47
On 2025-09-22		 -0.53 -1.98 26.78
On 2025-09-12		 25.47
On 2025-09-22		 -4.89 26.27
WTD 27.02
On 2025-10-06		 26.10
On 2025-10-09		 -0.66 -2.45 27.02
On 2025-10-06		 26.10
On 2025-10-09		 -3.40 26.46
MTD 27.06
On 2025-10-03		 26.10
On 2025-10-09		 -0.30 -1.13 27.06
On 2025-10-03		 26.10
On 2025-10-09		 -3.55 26.65
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

274.41 -8.35 -2.95 1,399,934
TRN

Trinity Industries Inc.

27.81 -0.26 -0.93 356,805
CHEF

The Chefs' Warehouse Inc.

56.12 -0.21 -0.37 326,859
ZTO

ZTO Express (Cayman) Inc.

19.08 -0.02 -0.10 2,941,614
RYN

Rayonier Inc.

26.24 -0.42 -1.58 472,285