RYN: Rayonier Inc.

As of Thursday, October 16th, 2025

$ 24.18

-- 0 0%

Open: 24.18
High: 24.18
Low: 24.18
Volume: N/A
Previous Close on Wednesday, October 15th, 2025

$ 24.18

-- 0 0%

Open: 24.22
High: 24.63
Low: 24.10
Volume: 1,801,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-15 24.22 24.63 24.10 24.18 1,801,061 0.00 0.00
2025-10-14 25.43 25.97 24.09 24.18 3,717,267 -1.72 -6.64
2025-10-13 25.63 25.96 25.47 25.90 544,032 +0.46 +1.81
2025-10-10 26.42 26.45 25.43 25.44 505,469 -0.80 -3.05
2025-10-09 26.70 26.75 26.10 26.24 472,285 -0.42 -1.58
2025-10-08 26.38 26.74 26.20 26.66 593,315 +0.31 +1.18
2025-10-07 26.65 26.65 26.24 26.35 909,653 -0.23 -0.87
2025-10-06 26.91 27.02 26.58 26.58 748,243 -0.32 -1.19
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 26.75
On 2025-10-09		 24.09
On 2025-10-14		 -2.48 -9.30 26.75
On 2025-10-09		 24.09
On 2025-10-14		 -9.94 25.19
10D 27.06
On 2025-10-03		 24.09
On 2025-10-14		 -2.74 -10.18 27.06
On 2025-10-03		 24.09
On 2025-10-14		 -10.98 25.93
20D 27.06
On 2025-10-03		 24.09
On 2025-10-14		 -1.54 -5.99 27.06
On 2025-10-03		 24.09
On 2025-10-14		 -10.98 26.05
WTD 25.97
On 2025-10-14		 24.09
On 2025-10-14		 -1.26 -4.95 25.97
On 2025-10-14		 24.10
On 2025-10-15		 -7.20 24.75
MTD 27.06
On 2025-10-03		 24.09
On 2025-10-14		 -2.36 -8.89 27.06
On 2025-10-03		 24.09
On 2025-10-14		 -10.98 26.02
As of Wednesday, October 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 +1.68 +0.56 664,980
KO

The Coca-Cola Company

68.00 +0.92 +1.37 6,009,160
PFE

Pfizer Inc.

24.46 +0.07 +0.29 14,637,745
VZ

Verizon Communications Inc.

40.52 +0.14 +0.33 4,512,299
VIX

CBOE Volatility Index

21.03 +0.39 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,341.23 +87.92 +0.19 166,316,306
DJTA

Dow Jones Transportation Average

15,673.79 +177.23 +1.14 66,929,586
SPX

S&P 500 Index

6,687.97 +16.91 +0.25
OEX

S&P 100 Index

3,340.02 +13.25 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,885.68 +140.33 +0.57
NYA

NYSE Composite Index

21,567.78 -3.14 -0.01
XAX

NYSE AMEX Composite Index

7,033.13 -18.70 -0.27
RUI

RUSSELL 1000 Index

3,656.41 +8.03 +0.22
RUT

Russell 2000 Index

2,504.85 -14.90 -0.59
RUA

Russell 3000 Index

3,808.29 +6.98 +0.18
VIX

CBOE Volatility Index

21.03 +0.39 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.15 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.46 +0.26 +1.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.22 +0.28 +1.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,571.60 +66.38 +0.58
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

24.18 0.00 0.00