RYN: Rayonier Inc.

As of Thursday, December 4th, 2025

$ 21.44

+0.15 +0.70%

Open: 21.32
High: 21.49
Low: 21.22
Volume: 1,366,461
Previous Close on Wednesday, December 3rd, 2025

$ 21.29

-0.14 -0.65%

Open: 21.51
High: 21.67
Low: 21.19
Volume: 1,241,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 21.32 21.49 21.22 21.44 1,366,461 +0.15 +0.70
2025-12-03 21.51 21.67 21.19 21.29 1,241,722 -0.14 -0.65
2025-12-02 21.86 21.86 21.43 21.43 1,058,372 -0.20 -0.92
2025-12-01 21.96 22.13 21.59 21.63 1,040,641 -0.58 -2.61
2025-11-28 21.99 22.29 21.96 22.21 449,266 +0.28 +1.28
2025-11-26 21.90 22.22 21.82 21.93 903,639 +0.03 +0.14
2025-11-25 21.70 21.98 21.61 21.90 988,025 +0.37 +1.72
2025-11-24 21.95 21.95 21.38 21.53 1,748,173 -0.39 -1.78
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 22.29
On 2025-11-28		 21.19
On 2025-12-03		 -0.49 -2.23 22.29
On 2025-11-28		 21.19
On 2025-12-03		 -4.96 21.60
10D 22.29
On 2025-11-28		 21.19
On 2025-12-03		 0.14 0.66 22.29
On 2025-11-28		 21.19
On 2025-12-03		 -4.96 21.68
20D 23.33
On 2025-11-06		 21.06
On 2025-11-19		 -0.64 -2.90 23.33
On 2025-11-06		 21.06
On 2025-11-19		 -9.73 21.87
WTD 22.13
On 2025-12-01		 21.19
On 2025-12-03		 -0.77 -3.47 22.13
On 2025-12-01		 21.19
On 2025-12-03		 -4.27 21.45
MTD 22.13
On 2025-12-01		 21.19
On 2025-12-03		 -0.77 -3.47 22.13
On 2025-12-01		 21.19
On 2025-12-03		 -4.27 21.45
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.44 +0.15 +0.70 1,366,461