RYN: Rayonier Inc.

As of Friday, October 2nd, 2026

$ 18.06

-0.16 -0.88%

Open: 18.38
High: 18.46
Low: 18.03
Volume: 3,825,934
Previous Close on Thursday, October 1st, 2026

$ 18.22

-0.14 -0.76%

Open: 18.32
High: 18.38
Low: 17.91
Volume: 3,523,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 18.38 18.46 18.03 18.06 3,825,934 -0.16 -0.88
2026-10-01 18.32 18.38 17.91 18.22 3,523,019 -0.14 -0.76
2026-09-30 18.72 18.81 18.36 18.36 5,134,463 -0.22 -1.18
2026-09-29 18.70 19.03 18.54 18.58 3,896,070 -0.21 -1.12
2026-09-28 18.84 18.92 18.51 18.79 3,711,221 -0.09 -0.48
2026-09-25 19.03 19.15 18.87 18.88 3,973,479 -0.18 -0.94
2026-09-24 19.87 19.98 19.06 19.06 5,191,543 -0.80 -4.03
2026-09-23 20.13 20.29 19.83 19.86 2,780,450 -0.38 -1.88
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 19.03
On 2026-09-29		 17.91
On 2026-10-01		 -0.82 -4.34 19.03
On 2026-09-29		 17.91
On 2026-10-01		 -5.91 18.40
10D 20.34
On 2026-09-22		 17.91
On 2026-10-01		 -2.08 -10.33 20.34
On 2026-09-22		 17.91
On 2026-10-01		 -11.97 19.01
20D 20.82
On 2026-09-04		 17.91
On 2026-10-01		 -2.26 -11.12 20.82
On 2026-09-04		 17.91
On 2026-10-01		 -13.98 19.64
WTD 19.03
On 2026-09-29		 17.91
On 2026-10-01		 -0.82 -4.34 19.03
On 2026-09-29		 17.91
On 2026-10-01		 -5.91 18.40
MTD 18.46
On 2026-10-02		 17.91
On 2026-10-01		 -0.30 -1.63 18.38
On 2026-10-01		 18.38
On 2026-10-01		 0.00 18.14
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

18.06 -0.16 -0.88 3,825,934