RYN: Rayonier Inc.

As of Friday, September 12th, 2025

$ 26.30

-0.47 -1.76%

Open: 26.71
High: 26.78
Low: 26.28
Volume: 816,180
Previous Close on Thursday, September 11th, 2025

$ 26.77

+0.59 +2.25%

Open: 26.28
High: 26.80
Low: 26.26
Volume: 1,218,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 26.71 26.78 26.28 26.30 816,180 -0.47 -1.76
2025-09-11 26.28 26.80 26.26 26.77 1,218,900 +0.59 +2.25
2025-09-10 26.06 26.32 26.02 26.18 753,915 -0.01 -0.04
2025-09-09 26.55 26.57 26.12 26.19 840,099 -0.43 -1.62
2025-09-08 26.48 26.73 26.20 26.62 1,126,423 -0.13 -0.49
2025-09-05 26.49 26.96 26.45 26.75 777,455 +0.45 +1.71
2025-09-04 25.89 26.30 25.65 26.30 761,828 +0.56 +2.18
2025-09-03 25.69 26.02 25.69 25.74 937,061 -0.07 -0.27
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 26.80
On 2025-09-11		 26.02
On 2025-09-10		 -0.45 -1.68 26.73
On 2025-09-08		 26.02
On 2025-09-10		 -2.64 26.41
10D 26.96
On 2025-09-05		 25.65
On 2025-09-04		 0.05 0.19 26.96
On 2025-09-05		 26.02
On 2025-09-10		 -3.49 26.29
20D 27.34
On 2025-08-22		 25.65
On 2025-09-04		 -0.25 -0.94 27.34
On 2025-08-22		 25.65
On 2025-09-04		 -6.16 26.42
WTD 26.80
On 2025-09-11		 26.02
On 2025-09-10		 -0.45 -1.68 26.73
On 2025-09-08		 26.02
On 2025-09-10		 -2.64 26.41
MTD 26.96
On 2025-09-05		 25.65
On 2025-09-04		 0.02 0.08 26.96
On 2025-09-05		 26.02
On 2025-09-10		 -3.49 26.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GSK

GlaxoSmithKline plc

40.83 -0.65 -1.57 4,741,951
TSN

Tyson Foods Inc.

55.13 -0.95 -1.69 2,277,577
KGC

Kinross Gold Corporation

23.28 +0.02 +0.09 11,691,843
PLTR

Palantir Technologies Inc.

171.43 +7.07 +4.30 53,881,898
RYN

Rayonier Inc.

26.30 -0.47 -1.76 816,180