RYN: Rayonier Inc.

As of Wednesday, April 29th, 2026

$ 21.22

-0.25 -1.16%

Open: 21.42
High: 21.61
Low: 21.00
Volume: 1,958,360
Previous Close on Tuesday, April 28th, 2026

$ 21.47

+0.09 +0.42%

Open: 21.53
High: 21.63
Low: 21.28
Volume: 2,013,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 21.42 21.61 21.00 21.22 1,958,360 -0.25 -1.16
2026-04-28 21.53 21.63 21.28 21.47 2,013,377 +0.09 +0.42
2026-04-27 21.35 21.55 21.26 21.38 1,955,121 +0.05 +0.23
2026-04-24 21.28 21.44 21.22 21.33 1,621,393 +0.03 +0.14
2026-04-23 21.04 21.38 20.89 21.30 2,260,851 +0.35 +1.67
2026-04-22 21.33 21.38 20.88 20.95 1,747,165 -0.25 -1.18
2026-04-21 21.43 21.73 21.14 21.20 1,983,866 -0.21 -0.98
2026-04-20 21.23 21.48 21.04 21.41 1,600,142 +0.09 +0.42
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 21.63
On 2026-04-28		 20.89
On 2026-04-23		 0.27 1.29 21.63
On 2026-04-28		 21.00
On 2026-04-29		 -2.91 21.34
10D 21.73
On 2026-04-21		 20.66
On 2026-04-16		 0.40 1.92 21.73
On 2026-04-21		 20.88
On 2026-04-22		 -3.93 21.26
20D 21.73
On 2026-04-21		 20.55
On 2026-04-07		 0.60 2.91 21.64
On 2026-04-10		 20.66
On 2026-04-16		 -4.51 21.18
WTD 21.63
On 2026-04-28		 21.00
On 2026-04-29		 -0.11 -0.52 21.63
On 2026-04-28		 21.00
On 2026-04-29		 -2.91 21.36
MTD 21.73
On 2026-04-21		 20.55
On 2026-04-07		 0.60 2.91 21.64
On 2026-04-10		 20.66
On 2026-04-16		 -4.51 21.18
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.22 -0.25 -1.16 1,958,360