RYN: Rayonier Inc.

As of Wednesday, June 3rd, 2026

$ 20.93

+0.03 +0.14%

Open: 20.85
High: 21.25
Low: 20.80
Volume: 2,072,651
Previous Close on Tuesday, June 2nd, 2026

$ 20.90

+0.36 +1.75%

Open: 20.63
High: 21.17
Low: 20.60
Volume: 2,228,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 20.85 21.25 20.80 20.93 2,072,639 +0.03 +0.14
2026-06-02 20.63 21.17 20.60 20.90 2,228,213 +0.36 +1.75
2026-06-01 20.80 20.96 20.44 20.54 2,706,344 -0.35 -1.68
2026-05-29 21.00 21.16 20.88 20.89 5,159,099 -0.22 -1.04
2026-05-28 20.90 21.17 20.70 21.11 2,857,058 +0.36 +1.73
2026-05-27 20.60 21.01 20.55 20.75 2,122,829 +0.24 +1.17
2026-05-26 20.33 20.62 20.33 20.51 2,163,242 +0.15 +0.74
2026-05-22 20.35 20.66 20.24 20.36 2,520,709 -0.03 -0.15
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 21.25
On 2026-06-03		 20.44
On 2026-06-01		 0.18 0.87 21.17
On 2026-05-28		 20.44
On 2026-06-01		 -3.47 20.87
10D 21.25
On 2026-06-03		 19.99
On 2026-05-21		 0.96 4.81 21.17
On 2026-05-28		 20.44
On 2026-06-01		 -3.47 20.66
20D 21.49
On 2026-05-07		 19.56
On 2026-05-19		 0.23 1.11 21.49
On 2026-05-07		 19.56
On 2026-05-19		 -8.98 20.46
WTD 21.25
On 2026-06-03		 20.44
On 2026-06-01		 0.04 0.19 20.96
On 2026-06-01		 20.96
On 2026-06-01		 0.00 20.79
MTD 21.25
On 2026-06-03		 20.44
On 2026-06-01		 0.04 0.19 20.96
On 2026-06-01		 20.96
On 2026-06-01		 0.00 20.79
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

10.64 -0.60 -5.34 8,523,763
CLOV

Clover Health Investments Corp.

3.65 -0.08 -2.14 6,938,566
RYN

Rayonier Inc.

20.93 +0.03 +0.14 2,072,651