RYN: Rayonier Inc.

As of Thursday, July 10th, 2025

$ 23.53

+0.02 +0.09%

Open: 23.54
High: 23.89
Low: 23.49
Volume: 1,114,108
Previous Close on Wednesday, July 9th, 2025

$ 23.51

+0.43 +1.86%

Open: 23.13
High: 23.59
Low: 23.04
Volume: 1,823,775

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 22.61 23.10 22.61 23.08 1,302,299 +0.40 +1.76
2025-07-07 22.75 23.07 22.59 22.68 1,100,884 -0.42 -1.82
2025-07-03 23.23 23.27 23.00 23.10 721,278 -0.07 -0.30
2025-07-02 22.87 23.30 22.72 23.17 1,266,808 +0.40 +1.76
2025-07-01 22.01 23.17 21.97 22.77 1,804,077 +0.59 +2.66
2025-06-30 22.18 22.24 21.84 22.18 1,206,450 +0.06 +0.27
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 2025-07-10		 22.59
On 2025-07-07		 0.36 1.55 23.27
On 2025-07-03		 22.59
On 2025-07-07		 -2.92 23.18
10D 23.89
On 2025-07-10		 21.84
On 2025-06-30		 1.20 5.37 22.81
On 2025-06-27		 21.84
On 2025-06-30		 -4.23 22.88
20D 24.29
On 2025-06-11		 21.84
On 2025-06-30		 -0.60 -2.49 24.29
On 2025-06-11		 21.84
On 2025-06-30		 -10.09 22.93
WTD 23.89
On 2025-07-10		 22.59
On 2025-07-07		 0.43 1.86 23.07
On 2025-07-07		 23.07
On 2025-07-07		 0.00 23.20
MTD 23.89
On 2025-07-10		 21.97
On 2025-07-01		 1.35 6.09 23.30
On 2025-07-02		 22.59
On 2025-07-07		 -3.03 23.12
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

23.53 +0.02 +0.09 1,114,108