RYN: Rayonier Inc.

As of Thursday, May 14th, 2026

$ 20.22

+0.20 +1.00%

Open: 20.04
High: 20.29
Low: 20.04
Volume: 2,613,137
Previous Close on Wednesday, May 13th, 2026

$ 20.02

-0.32 -1.57%

Open: 20.24
High: 20.31
Low: 19.75
Volume: 3,569,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 20.04 20.29 20.04 20.22 2,613,137 +0.20 +1.00
2026-05-13 20.24 20.31 19.75 20.02 3,569,072 -0.32 -1.57
2026-05-12 20.34 20.68 20.17 20.34 2,871,366 +0.03 +0.15
2026-05-11 20.50 20.76 20.30 20.31 2,178,920 -0.11 -0.54
2026-05-08 20.50 20.73 20.31 20.42 2,959,028 +0.01 +0.05
2026-05-07 20.90 21.49 20.40 20.41 3,886,016 -0.78 -3.68
2026-05-06 20.89 21.26 20.89 21.19 2,219,869 +0.49 +2.37
2026-05-05 20.69 20.96 20.69 20.70 1,873,044 +0.09 +0.44
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 20.76
On 2026-05-11		 19.75
On 2026-05-13		 -0.19 -0.93 20.76
On 2026-05-11		 19.75
On 2026-05-13		 -4.89 20.26
10D 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -0.99 -4.67 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -8.12 20.52
20D 21.73
On 2026-04-21		 19.75
On 2026-05-13		 -0.81 -3.85 21.73
On 2026-04-21		 19.75
On 2026-05-13		 -9.13 20.90
WTD 20.76
On 2026-05-11		 19.75
On 2026-05-13		 -0.20 -0.98 20.76
On 2026-05-11		 19.75
On 2026-05-13		 -4.89 20.22
MTD 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -0.99 -4.67 21.49
On 2026-05-07		 19.75
On 2026-05-13		 -8.12 20.52
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

20.22 +0.20 +1.00 2,613,137