RYN: Rayonier Inc.

As of Friday, March 13th, 2026

$ 20.18

+0.12 +0.60%

Open: 20.30
High: 20.46
Low: 20.13
Volume: 3,883,506
Previous Close on Thursday, March 12th, 2026

$ 20.06

-0.58 -2.81%

Open: 20.41
High: 20.76
Low: 20.02
Volume: 4,087,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 20.30 20.46 20.13 20.18 3,883,506 +0.12 +0.60
2026-03-12 20.41 20.76 20.02 20.06 4,087,979 -0.58 -2.81
2026-03-11 20.72 20.95 20.53 20.64 3,635,588 -0.12 -0.58
2026-03-10 21.00 21.19 20.72 20.76 3,020,706 -0.34 -1.61
2026-03-09 21.41 21.41 20.66 21.10 4,088,257 -0.45 -2.09
2026-03-06 21.76 21.80 21.17 21.55 3,259,703 -0.37 -1.69
2026-03-05 22.23 22.30 21.84 21.92 2,911,761 -0.43 -1.92
2026-03-04 21.76 22.45 21.75 22.35 3,746,920 +0.60 +2.76
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 21.41
On 2026-03-09		 20.02
On 2026-03-12		 -1.37 -6.36 21.41
On 2026-03-09		 20.02
On 2026-03-12		 -6.49 20.55
10D 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -1.31 -6.10 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -10.82 21.20
20D 23.79
On 2026-02-13		 20.02
On 2026-03-12		 -2.31 -10.27 23.79
On 2026-02-13		 20.02
On 2026-03-12		 -15.85 21.79
WTD 21.41
On 2026-03-09		 20.02
On 2026-03-12		 -1.37 -6.36 21.41
On 2026-03-09		 20.02
On 2026-03-12		 -6.49 20.55
MTD 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -1.31 -6.10 22.45
On 2026-03-04		 20.02
On 2026-03-12		 -10.82 21.20
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

20.18 +0.12 +0.60 3,883,506