RYN: Rayonier Inc.

As of Friday, July 31st, 2026

$ 21.78

+0.39 +1.82%

Open: 21.48
High: 21.85
Low: 21.39
Volume: 2,230,863
Previous Close on Thursday, July 30th, 2026

$ 21.39

-0.79 -3.56%

Open: 22.15
High: 22.19
Low: 21.09
Volume: 2,075,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 21.48 21.85 21.39 21.78 2,230,863 +0.39 +1.82
2026-07-30 22.15 22.19 21.09 21.39 2,075,485 -0.79 -3.56
2026-07-29 22.10 22.21 21.81 22.18 2,702,124 +0.09 +0.41
2026-07-28 21.87 22.31 21.87 22.09 2,395,154 +0.41 +1.89
2026-07-27 21.57 21.93 21.57 21.68 1,557,132 +0.10 +0.46
2026-07-24 21.33 21.66 21.32 21.58 1,703,864 +0.27 +1.27
2026-07-23 21.33 21.54 21.15 21.31 1,925,623 -0.22 -1.02
2026-07-22 21.39 21.67 21.25 21.53 1,861,627 +0.28 +1.32
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 22.31
On 2026-07-28		 21.09
On 2026-07-30		 0.20 0.93 22.31
On 2026-07-28		 21.09
On 2026-07-30		 -5.47 21.82
10D 22.31
On 2026-07-28		 20.96
On 2026-07-21		 -0.02 -0.09 22.31
On 2026-07-28		 21.09
On 2026-07-30		 -5.47 21.61
20D 22.54
On 2026-07-17		 20.90
On 2026-07-09		 0.29 1.35 22.54
On 2026-07-17		 20.96
On 2026-07-21		 -7.01 21.58
WTD 22.31
On 2026-07-28		 21.09
On 2026-07-30		 0.20 0.93 22.31
On 2026-07-28		 21.09
On 2026-07-30		 -5.47 21.82
MTD 22.54
On 2026-07-17		 20.90
On 2026-07-09		 0.50 2.35 22.54
On 2026-07-17		 20.96
On 2026-07-21		 -7.01 21.56
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.78 +0.39 +1.82 2,230,863