RYN: Rayonier Inc.

As of Wednesday, January 28th, 2026

$ 22.49

-0.59 -2.56%

Open: 22.97
High: 23.00
Low: 22.30
Volume: 4,320,904
Previous Close on Tuesday, January 27th, 2026

$ 23.08

-0.32 -1.37%

Open: 23.44
High: 23.48
Low: 22.72
Volume: 3,199,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 22.97 23.00 22.30 22.49 4,320,904 -0.59 -2.56
2026-01-27 23.44 23.48 22.72 23.08 3,199,372 -0.32 -1.37
2026-01-26 23.96 24.01 23.32 23.40 2,866,350 -0.60 -2.50
2026-01-23 23.90 24.03 23.59 24.00 1,838,649 +0.10 +0.42
2026-01-22 24.60 24.82 23.77 23.90 2,092,473 -0.66 -2.69
2026-01-21 24.48 24.66 24.33 24.56 2,083,709 +0.27 +1.11
2026-01-20 24.38 24.51 24.08 24.29 1,632,733 -0.36 -1.46
2026-01-16 24.02 24.78 24.02 24.65 1,701,204 +0.54 +2.24
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 24.82
On 2026-01-22		 22.30
On 2026-01-28		 -2.07 -8.43 24.82
On 2026-01-22		 22.30
On 2026-01-28		 -10.17 23.37
10D 24.82
On 2026-01-22		 22.30
On 2026-01-28		 -0.57 -2.47 24.82
On 2026-01-22		 22.30
On 2026-01-28		 -10.17 23.85
20D 24.82
On 2026-01-22		 21.36
On 2026-01-02		 0.81 3.74 24.82
On 2026-01-22		 22.30
On 2026-01-28		 -10.17 23.07
WTD 24.01
On 2026-01-26		 22.30
On 2026-01-28		 -1.51 -6.29 24.01
On 2026-01-26		 22.30
On 2026-01-28		 -7.14 22.99
MTD 24.82
On 2026-01-22		 21.36
On 2026-01-02		 0.84 3.88 24.82
On 2026-01-22		 22.30
On 2026-01-28		 -10.17 23.22
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

0.42 0.00 -0.76 215,271
FHLC

Fidelity MSCI Health Care Index ETF

74.04 -0.66 -0.88 288,161
CUZ

Cousins Properties Incorporated

24.82 -0.73 -2.86 1,870,295
AVA

Avista Corp.

40.36 -0.60 -1.46 586,342
RYN

Rayonier Inc.

22.49 -0.59 -2.56 4,320,904