RYN: Rayonier Inc.

As of Wednesday, June 18th, 2025

$ 22.61

+0.10 +0.44%

Open: 22.44
High: 22.76
Low: 22.42
Volume: 895,188
Previous Close on Tuesday, June 17th, 2025

$ 22.51

-0.42 -1.83%

Open: 22.90
High: 22.95
Low: 22.30
Volume: 1,540,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 22.44 22.76 22.42 22.61 895,188 +0.10 +0.44
2025-06-17 22.90 22.95 22.30 22.51 1,540,231 -0.42 -1.83
2025-06-16 23.36 23.37 22.91 22.93 1,112,953 -0.50 -2.13
2025-06-13 23.75 23.85 23.32 23.43 619,231 -0.43 -1.80
2025-06-12 23.73 23.93 23.63 23.86 558,047 0.00 0.00
2025-06-11 24.22 24.29 23.78 23.86 584,888 -0.27 -1.12
2025-06-10 23.81 24.30 23.73 24.13 1,011,400 +0.34 +1.43
2025-06-09 23.55 23.93 23.38 23.79 765,141 +0.33 +1.41
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 23.93
On 2025-06-12		 22.30
On 2025-06-17		 -1.25 -5.24 23.93
On 2025-06-12		 22.30
On 2025-06-17		 -6.81 23.07
10D 24.30
On 2025-06-10		 22.30
On 2025-06-17		 -0.87 -3.71 24.30
On 2025-06-10		 22.30
On 2025-06-17		 -8.21 23.40
20D 24.30
On 2025-06-10		 22.30
On 2025-06-17		 -1.30 -5.44 24.30
On 2025-06-10		 22.30
On 2025-06-17		 -8.21 23.42
WTD 23.37
On 2025-06-16		 22.30
On 2025-06-17		 -0.82 -3.50 23.37
On 2025-06-16		 22.30
On 2025-06-17		 -4.56 22.68
MTD 24.30
On 2025-06-10		 22.30
On 2025-06-17		 -1.09 -4.60 24.30
On 2025-06-10		 22.30
On 2025-06-17		 -8.21 23.39
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
REG

Regency Centers Corporation

70.72 +0.58 +0.83 807,347
O

Realty Income Corporation

57.58 +0.05 +0.09 4,397,814
RYN

Rayonier Inc.

22.61 +0.10 +0.44 895,188