RYN: Rayonier Inc.

As of Friday, June 12th, 2026

$ 21.92

+1.06 +5.08%

Open: 21.01
High: 21.92
Low: 21.00
Volume: 2,819,398
Previous Close on Thursday, June 11th, 2026

$ 20.86

+0.17 +0.82%

Open: 20.80
High: 20.91
Low: 20.42
Volume: 2,563,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 21.01 21.92 21.00 21.92 2,819,398 +1.06 +5.08
2026-06-11 20.80 20.91 20.42 20.86 2,563,329 +0.17 +0.82
2026-06-10 21.04 21.21 20.69 20.69 2,196,775 -0.29 -1.38
2026-06-09 21.00 21.24 20.97 20.98 2,393,361 +0.20 +0.96
2026-06-08 21.09 21.12 20.77 20.78 2,002,805 -0.19 -0.91
2026-06-05 21.00 21.27 20.86 20.97 2,328,942 -0.05 -0.24
2026-06-04 21.21 21.41 20.81 21.02 2,467,769 +0.09 +0.43
2026-06-03 20.85 21.25 20.80 20.93 2,072,639 +0.03 +0.14
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 21.92
On 2026-06-12		 20.42
On 2026-06-11		 0.95 4.53 21.24
On 2026-06-09		 20.42
On 2026-06-11		 -3.84 21.05
10D 21.92
On 2026-06-12		 20.42
On 2026-06-11		 1.03 4.93 21.41
On 2026-06-04		 20.42
On 2026-06-11		 -4.62 20.96
20D 21.92
On 2026-06-12		 19.56
On 2026-05-19		 1.70 8.41 21.41
On 2026-06-04		 20.42
On 2026-06-11		 -4.62 20.67
WTD 21.92
On 2026-06-12		 20.42
On 2026-06-11		 0.95 4.53 21.24
On 2026-06-09		 20.42
On 2026-06-11		 -3.84 21.05
MTD 21.92
On 2026-06-12		 20.42
On 2026-06-11		 1.03 4.93 21.41
On 2026-06-04		 20.42
On 2026-06-11		 -4.62 20.96
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

98.95 +1.28 +1.31 770,174
ACLS

Axcelis Technologies Inc.

180.12 +6.55 +3.77 63,805
RYN

Rayonier Inc.

21.92 +1.06 +5.08 2,819,398