RYN: Rayonier Inc.

As of Wednesday, July 29th, 2026

$ 22.18

+0.09 +0.41%

Open: 22.10
High: 22.21
Low: 21.81
Volume: 2,702,124
Previous Close on Tuesday, July 28th, 2026

$ 22.09

+0.41 +1.89%

Open: 21.87
High: 22.31
Low: 21.87
Volume: 2,395,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 22.10 22.21 21.81 22.18 2,702,124 +0.09 +0.41
2026-07-28 21.87 22.31 21.87 22.09 2,395,154 +0.41 +1.89
2026-07-27 21.57 21.93 21.57 21.68 1,557,132 +0.10 +0.46
2026-07-24 21.33 21.66 21.32 21.58 1,703,864 +0.27 +1.27
2026-07-23 21.33 21.54 21.15 21.31 1,925,623 -0.22 -1.02
2026-07-22 21.39 21.67 21.25 21.53 1,861,627 +0.28 +1.32
2026-07-21 21.25 21.45 20.96 21.25 2,622,294 -0.01 -0.05
2026-07-20 21.75 21.83 21.13 21.26 2,328,652 -0.54 -2.48
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 22.31
On 2026-07-28		 21.15
On 2026-07-23		 0.65 3.02 22.31
On 2026-07-28		 21.81
On 2026-07-29		 -2.24 21.77
10D 22.54
On 2026-07-17		 20.96
On 2026-07-21		 0.37 1.70 22.54
On 2026-07-17		 20.96
On 2026-07-21		 -7.01 21.68
20D 22.54
On 2026-07-17		 20.90
On 2026-07-09		 0.90 4.23 22.54
On 2026-07-17		 20.96
On 2026-07-21		 -7.01 21.56
WTD 22.31
On 2026-07-28		 21.57
On 2026-07-27		 0.60 2.78 22.31
On 2026-07-28		 21.81
On 2026-07-29		 -2.24 21.98
MTD 22.54
On 2026-07-17		 20.90
On 2026-07-09		 0.90 4.23 22.54
On 2026-07-17		 20.96
On 2026-07-21		 -7.01 21.56
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

95.69 -5.89 -5.80 518,718
RPG

Invesco S&P 500 Pure Growth ETF

53.10 -1.81 -3.30 1,146,414
FCX

Freeport-McMoRan Inc.

59.99 -1.65 -2.68 21,500,871
AVA

Avista Corp.

41.48 -0.38 -0.91 583,886
RYN

Rayonier Inc.

22.18 +0.09 +0.41 2,702,124