RYN: Rayonier Inc.

As of Friday, June 13th, 2025

$ 23.43

-0.43 -1.80%

Open: 23.75
High: 23.85
Low: 23.32
Volume: 619,231
Previous Close on Thursday, June 12th, 2025

$ 23.86

-- 0 0%

Open: 23.73
High: 23.93
Low: 23.63
Volume: 558,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 23.75 23.85 23.32 23.43 619,231 -0.43 -1.80
2025-06-12 23.73 23.93 23.63 23.86 558,047 0.00 0.00
2025-06-11 24.22 24.29 23.78 23.86 584,888 -0.27 -1.12
2025-06-10 23.81 24.30 23.73 24.13 1,011,400 +0.34 +1.43
2025-06-09 23.55 23.93 23.38 23.79 765,141 +0.33 +1.41
2025-06-06 23.65 23.76 23.37 23.46 609,981 +0.03 +0.13
2025-06-05 23.47 23.58 23.21 23.43 576,059 -0.05 -0.21
2025-06-04 23.37 23.60 23.35 23.48 939,646 +0.16 +0.69
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 24.30
On 2025-06-10		 23.32
On 2025-06-13		 -0.03 -0.13 24.30
On 2025-06-10		 23.32
On 2025-06-13		 -4.01 23.81
10D 24.30
On 2025-06-10		 22.87
On 2025-06-03		 -0.27 -1.14 24.30
On 2025-06-10		 23.32
On 2025-06-13		 -4.01 23.61
20D 24.30
On 2025-06-10		 22.87
On 2025-06-03		 -0.58 -2.42 24.22
On 2025-05-16		 22.87
On 2025-06-03		 -5.55 23.63
WTD 24.30
On 2025-06-10		 23.32
On 2025-06-13		 -0.03 -0.13 24.30
On 2025-06-10		 23.32
On 2025-06-13		 -4.01 23.81
MTD 24.30
On 2025-06-10		 22.87
On 2025-06-03		 -0.27 -1.14 24.30
On 2025-06-10		 23.32
On 2025-06-13		 -4.01 23.61
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

101.97 -1.63 -1.57 7,328,223
REG

Regency Centers Corporation

70.25 -0.81 -1.14 1,452,036
ISRG

Intuitive Surgical Inc.

512.18 -0.82 -0.16 2,181,498
RL

Ralph Lauren Corporation

260.21 -6.99 -2.62 919,415
RYN

Rayonier Inc.

23.43 -0.43 -1.80 619,231