RYN: Rayonier Inc.

As of Monday, March 16th, 2026

$ 20.30

+0.12 +0.59%

Open: 20.33
High: 20.66
Low: 20.27
Volume: 4,675,368
Previous Close on Friday, March 13th, 2026

$ 20.18

+0.12 +0.60%

Open: 20.30
High: 20.46
Low: 20.13
Volume: 3,883,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 20.33 20.66 20.27 20.30 4,675,368 +0.12 +0.59
2026-03-13 20.30 20.46 20.13 20.18 3,883,506 +0.12 +0.60
2026-03-12 20.41 20.76 20.02 20.06 4,087,979 -0.58 -2.81
2026-03-11 20.72 20.95 20.53 20.64 3,635,588 -0.12 -0.58
2026-03-10 21.00 21.19 20.72 20.76 3,020,706 -0.34 -1.61
2026-03-09 21.41 21.41 20.66 21.10 4,088,257 -0.45 -2.09
2026-03-06 21.76 21.80 21.17 21.55 3,259,703 -0.37 -1.69
2026-03-05 22.23 22.30 21.84 21.92 2,911,761 -0.43 -1.92
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 21.19
On 2026-03-10		 20.02
On 2026-03-12		 -0.80 -3.79 21.19
On 2026-03-10		 20.02
On 2026-03-12		 -5.52 20.39
10D 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -1.34 -6.19 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -10.82 21.06
20D 23.79
On 2026-02-18		 20.02
On 2026-03-12		 -3.30 -13.98 23.79
On 2026-02-18		 20.02
On 2026-03-12		 -15.85 21.62
WTD 20.66
On 2026-03-16		 20.27
On 2026-03-16		 0.12 0.59 -- -- -- 20.30
MTD 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -1.19 -5.54 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -10.82 21.11
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
APO

Apollo Global Management Inc.

103.45 -0.99 -0.95 7,218,421
HAL

Halliburton

34.16 +0.47 +1.40 20,260,064
RYN

Rayonier Inc.

20.30 +0.12 +0.59 4,675,368