RYN: Rayonier Inc.

As of Friday, August 8th, 2025

$ 26.05

+0.24 +0.93%

Open: 25.75
High: 26.16
Low: 25.63
Volume: 1,224,080
Previous Close on Thursday, August 7th, 2025

$ 25.81

+1.97 +8.26%

Open: 25.24
High: 26.17
Low: 24.82
Volume: 2,625,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 25.75 26.16 25.63 26.05 1,224,080 +0.24 +0.93
2025-08-07 25.24 26.17 24.82 25.81 2,625,216 +1.97 +8.26
2025-08-06 23.87 24.00 23.65 23.84 1,172,211 -0.05 -0.21
2025-08-05 23.73 24.09 23.60 23.89 960,885 +0.23 +0.97
2025-08-04 23.51 23.82 23.44 23.66 1,035,647 +0.24 +1.02
2025-08-01 23.53 23.53 23.18 23.42 1,192,939 +0.11 +0.47
2025-07-31 23.41 23.77 23.14 23.31 1,613,197 -0.25 -1.06
2025-07-30 23.78 24.20 23.44 23.56 1,161,753 -0.15 -0.63
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 26.17
On 2025-08-07		 23.44
On 2025-08-04		 2.63 11.23 26.17
On 2025-08-07		 25.63
On 2025-08-08		 -2.06 24.65
10D 26.17
On 2025-08-07		 23.14
On 2025-07-31		 1.93 8.00 24.20
On 2025-07-30		 23.14
On 2025-07-31		 -4.40 24.08
20D 26.17
On 2025-08-07		 23.09
On 2025-07-15		 2.55 10.85 24.57
On 2025-07-23		 23.14
On 2025-07-31		 -5.84 23.91
WTD 26.17
On 2025-08-07		 23.44
On 2025-08-04		 2.63 11.23 26.17
On 2025-08-07		 25.63
On 2025-08-08		 -2.06 24.65
MTD 26.17
On 2025-08-07		 23.18
On 2025-08-01		 2.74 11.75 26.17
On 2025-08-07		 25.63
On 2025-08-08		 -2.06 24.45
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

26.05 +0.24 +0.93 1,224,080