RYN: Rayonier Inc.

As of Wednesday, December 24th, 2025

$ 21.84

+0.14 +0.65%

Open: 21.78
High: 21.92
Low: 21.62
Volume: 92,632
Previous Close on Tuesday, December 23rd, 2025

$ 21.70

+0.25 +1.17%

Open: 21.50
High: 21.77
Low: 21.36
Volume: 1,863,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 21.78 21.92 21.62 21.84 92,632 +0.14 +0.65
2025-12-23 21.50 21.77 21.36 21.70 1,863,267 +0.25 +1.17
2025-12-22 21.70 21.85 21.28 21.45 1,758,261 -0.33 -1.52
2025-12-19 21.72 22.24 21.72 21.78 3,199,881 0.00 0.00
2025-12-18 22.47 22.69 21.73 21.78 2,091,610 -0.68 -3.03
2025-12-17 22.02 22.47 22.01 22.46 1,967,854 +0.45 +2.04
2025-12-16 21.99 22.08 21.72 22.01 1,850,456 -0.02 -0.09
2025-12-15 21.99 22.09 21.65 22.03 1,925,812 +0.18 +0.82
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 22.69
On 2025-12-18		 21.28
On 2025-12-22		 -0.62 -2.76 22.69
On 2025-12-18		 21.28
On 2025-12-22		 -6.21 21.71
10D 22.85
On 2025-12-11		 21.28
On 2025-12-22		 -0.46 -2.06 22.85
On 2025-12-11		 21.28
On 2025-12-22		 -6.87 21.89
20D 22.85
On 2025-12-11		 21.19
On 2025-12-03		 -0.06 -0.27 22.85
On 2025-12-11		 21.28
On 2025-12-22		 -6.87 21.80
WTD 21.92
On 2025-12-24		 21.28
On 2025-12-22		 0.06 0.28 21.85
On 2025-12-22		 21.36
On 2025-12-23		 -2.22 21.66
MTD 22.85
On 2025-12-11		 21.19
On 2025-12-03		 -0.37 -1.67 22.85
On 2025-12-11		 21.28
On 2025-12-22		 -6.87 21.77
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.84 +0.14 +0.65 92,632