RYN: Rayonier Inc.

As of Thursday, April 2nd, 2026

$ 21.10

+0.24 +1.15%

Open: 20.86
High: 21.16
Low: 20.75
Volume: 1,740,085
Previous Close on Wednesday, April 1st, 2026

$ 20.86

+0.24 +1.16%

Open: 20.66
High: 20.91
Low: 20.56
Volume: 2,146,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 20.86 21.16 20.75 21.10 1,740,085 +0.24 +1.15
2026-04-01 20.66 20.91 20.56 20.86 2,146,729 +0.24 +1.16
2026-03-31 20.81 20.88 20.53 20.62 2,516,444 +0.02 +0.10
2026-03-30 20.49 20.84 20.40 20.60 2,282,944 +0.29 +1.43
2026-03-27 20.00 20.39 19.91 20.31 1,872,479 +0.16 +0.79
2026-03-26 20.06 20.42 20.01 20.15 2,023,582 +0.02 +0.10
2026-03-25 20.36 20.53 20.12 20.13 2,419,550 -0.12 -0.59
2026-03-24 19.96 20.54 19.95 20.25 2,052,050 +0.17 +0.85
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 21.16
On 2026-04-02		 19.91
On 2026-03-27		 0.95 4.71 20.39
On 2026-03-27		 20.39
On 2026-03-27		 0.00 20.70
10D 21.16
On 2026-04-02		 19.49
On 2026-03-20		 1.20 6.03 20.54
On 2026-03-24		 19.91
On 2026-03-27		 -3.04 20.36
20D 21.80
On 2026-03-06		 19.49
On 2026-03-20		 -0.82 -3.74 21.80
On 2026-03-06		 19.49
On 2026-03-20		 -10.60 20.43
WTD 21.16
On 2026-04-02		 20.40
On 2026-03-30		 0.79 3.89 20.84
On 2026-03-30		 20.84
On 2026-03-30		 0.00 20.80
MTD 21.16
On 2026-04-02		 20.56
On 2026-04-01		 0.48 2.33 20.91
On 2026-04-01		 20.91
On 2026-04-01		 0.00 20.98
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
PFF

iShares U.S. Preferred Stock ETF

30.43 +0.05 +0.16 2,945,313
RYN

Rayonier Inc.

21.10 +0.24 +1.15 1,740,085