RYN: Rayonier Inc.

As of Friday, December 12th, 2025

$ 21.85

-0.16 -0.73%

Open: 22.17
High: 22.28
Low: 21.59
Volume: 1,907,977
Previous Close on Thursday, December 11th, 2025

$ 22.01

-0.29 -1.30%

Open: 22.44
High: 22.85
Low: 21.98
Volume: 1,816,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 22.17 22.28 21.59 21.85 1,907,977 -0.16 -0.73
2025-12-11 22.44 22.85 21.98 22.01 1,816,125 -0.29 -1.30
2025-12-10 21.25 22.47 21.24 22.30 2,380,193 +0.79 +3.67
2025-12-09 21.90 22.01 21.48 21.51 1,374,403 -0.36 -1.65
2025-12-08 21.60 22.04 21.53 21.87 1,454,844 +0.36 +1.67
2025-12-05 21.45 21.71 21.40 21.51 1,250,007 +0.07 +0.33
2025-12-04 21.32 21.49 21.22 21.44 1,366,461 +0.15 +0.70
2025-12-03 21.51 21.67 21.19 21.29 1,241,722 -0.14 -0.65
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 22.85
On 2025-12-11		 21.24
On 2025-12-10		 0.34 1.58 22.85
On 2025-12-11		 21.59
On 2025-12-12		 -5.51 21.91
10D 22.85
On 2025-12-11		 21.19
On 2025-12-03		 -0.36 -1.62 22.85
On 2025-12-11		 21.59
On 2025-12-12		 -5.51 21.68
20D 22.85
On 2025-12-11		 21.06
On 2025-11-19		 -0.27 -1.22 22.85
On 2025-12-11		 21.59
On 2025-12-12		 -5.51 21.69
WTD 22.85
On 2025-12-11		 21.24
On 2025-12-10		 0.34 1.58 22.85
On 2025-12-11		 21.59
On 2025-12-12		 -5.51 21.91
MTD 22.85
On 2025-12-11		 21.19
On 2025-12-03		 -0.36 -1.62 22.85
On 2025-12-11		 21.59
On 2025-12-12		 -5.51 21.68
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

67.25 -1.78 -2.58 3,781,701
PLTR

Palantir Technologies Inc.

183.57 -3.97 -2.12 41,943,696
RYN

Rayonier Inc.

21.85 -0.16 -0.73 1,907,977