RYN: Rayonier Inc.

As of Tuesday, October 27th, 2026

$ 19.26

+0.30 +1.58%

Open: 18.77
High: 19.32
Low: 18.69
Volume: 5,506,065
Previous Close on Monday, October 26th, 2026

$ 18.96

+0.31 +1.66%

Open: 18.69
High: 18.97
Low: 18.69
Volume: 2,398,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 18.77 19.32 18.69 19.26 5,506,065 +0.30 +1.58
2026-10-26 18.69 18.97 18.69 18.96 2,398,656 +0.31 +1.66
2026-10-23 18.85 18.85 18.48 18.65 3,529,656 -0.07 -0.37
2026-10-22 18.44 18.96 18.41 18.72 7,241,212 +0.29 +1.57
2026-10-21 18.80 18.81 18.37 18.43 2,748,823 -0.38 -2.02
2026-10-20 18.81 19.07 18.80 18.81 2,703,204 +0.12 +0.64
2026-10-19 18.91 19.07 18.62 18.69 2,248,534 -0.30 -1.58
2026-10-16 19.02 19.24 18.90 18.99 2,665,297 +0.02 +0.11
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 19.32
On 2026-10-27		 18.37
On 2026-10-21		 0.45 2.39 18.96
On 2026-10-22		 18.48
On 2026-10-23		 -2.51 18.80
10D 19.32
On 2026-10-27		 18.37
On 2026-10-21		 0.38 2.01 19.24
On 2026-10-16		 18.37
On 2026-10-21		 -4.54 18.81
20D 19.32
On 2026-10-27		 17.71
On 2026-10-06		 0.68 3.66 18.81
On 2026-09-30		 17.71
On 2026-10-06		 -5.82 18.61
WTD 19.32
On 2026-10-27		 18.69
On 2026-10-27		 0.61 3.27 18.97
On 2026-10-26		 18.97
On 2026-10-26		 0.00 19.11
MTD 19.32
On 2026-10-27		 17.71
On 2026-10-06		 0.90 4.90 19.24
On 2026-10-16		 18.37
On 2026-10-21		 -4.54 18.62
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
BBWI

Bath & Body Works, Inc.

21.81 +0.43 +2.00 6,551,663
LILA

Liberty Latin America Ltd.

7.91 +0.15 +1.93 324,237
RYN

Rayonier Inc.

19.26 +0.30 +1.58 5,506,065