RYN: Rayonier Inc.

As of Tuesday, February 24th, 2026

$ 21.52

-0.43 -1.96%

Open: 21.98
High: 21.98
Low: 21.30
Volume: N/A
Previous Close on Monday, February 23rd, 2026

$ 21.95

-0.71 -3.13%

Open: 22.60
High: 22.65
Low: 21.86
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-24 21.98 21.98 21.30 21.52 0 -0.43 -1.96
2026-02-23 22.60 22.65 21.86 21.95 0 -0.71 -3.13
2026-02-20 22.65 22.77 22.27 22.66 3,339,094 +0.11 +0.49
2026-02-19 23.44 23.52 22.52 22.55 3,418,600 -0.95 -4.04
2026-02-18 23.64 23.79 23.49 23.50 2,963,910 -0.15 -0.63
2026-02-17 23.60 23.74 23.20 23.65 3,994,088 +0.05 +0.21
2026-02-13 23.27 23.79 23.09 23.60 4,875,168 +1.11 +4.94
2026-02-12 23.03 23.41 22.48 22.49 3,880,574 +0.13 +0.58
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 23.79
On 2026-02-18		 21.30
On 2026-02-24		 -2.13 -9.01 23.79
On 2026-02-18		 21.30
On 2026-02-24		 -10.49 22.44
10D 23.79
On 2026-02-13		 21.30
On 2026-02-24		 -0.88 -3.93 23.79
On 2026-02-13		 21.30
On 2026-02-24		 -10.49 22.67
20D 23.79
On 2026-02-13		 21.30
On 2026-02-24		 -1.88 -8.03 23.79
On 2026-02-13		 21.30
On 2026-02-24		 -10.49 22.64
WTD 22.65
On 2026-02-23		 21.30
On 2026-02-24		 -1.14 -5.03 22.65
On 2026-02-23		 21.30
On 2026-02-24		 -5.98 21.74
MTD 23.79
On 2026-02-13		 21.30
On 2026-02-24		 -1.22 -5.36 23.79
On 2026-02-13		 21.30
On 2026-02-24		 -10.49 22.62
As of Tuesday, February 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.64 +6.65 +1.96 548
KO

The Coca-Cola Company

80.72 +0.16 +0.20 7,876
PFE

Pfizer Inc.

27.14 +0.08 +0.30 31,221
VZ

Verizon Communications Inc.

49.86 +0.18 +0.36 19,684
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,174.50 +370.44 +0.76 522,742,515
DJTA

Dow Jones Transportation Average

19,444.51 +168.03 +0.87 137,941,627
SPX

S&P 500 Index

6,890.07 +52.32 +0.77
OEX

S&P 100 Index

3,366.87 +23.69 +0.71
NDX

NASDAQ 100 Index

24,977.04 +268.10 +1.09
NYA

NYSE Composite Index

23,383.83 +168.95 +0.73
XAX

NYSE AMEX Composite Index

8,612.76 -23.30 -0.27
RUI

RUSSELL 1000 Index

3,760.02 +29.99 +0.80
RUT

Russell 2000 Index

2,652.33 +31.34 +1.20
RUA

Russell 3000 Index

3,921.44 +31.97 +0.82
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.42 -0.29 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 -0.59 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.38 -0.76 -3.43
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.52 -0.43 -1.96