RYN: Rayonier Inc.

As of Wednesday, October 29th, 2025

$ 22.58

-0.70 -3.01%

Open: 23.01
High: 23.14
Low: 22.56
Volume: 1,585,734
Previous Close on Tuesday, October 28th, 2025

$ 23.28

-0.05 -0.21%

Open: 23.25
High: 23.44
Low: 23.05
Volume: 1,213,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 23.01 23.14 22.56 22.58 1,585,734 -0.70 -3.01
2025-10-28 23.25 23.44 23.05 23.28 1,213,219 -0.05 -0.21
2025-10-27 23.34 23.48 23.10 23.33 1,250,636 +0.03 +0.13
2025-10-24 23.35 23.57 23.08 23.30 1,548,910 -1.37 -5.55
2025-10-23 24.25 24.73 24.02 24.67 1,467,698 +0.34 +1.40
2025-10-22 24.73 24.84 24.31 24.33 1,325,890 -0.37 -1.50
2025-10-21 24.53 24.78 24.42 24.70 1,116,626 +0.13 +0.53
2025-10-20 25.08 25.13 24.51 24.57 1,527,115 -0.34 -1.36
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 24.73
On 2025-10-23		 22.56
On 2025-10-29		 -1.75 -7.19 24.73
On 2025-10-23		 22.56
On 2025-10-29		 -8.76 23.43
10D 25.29
On 2025-10-16		 22.56
On 2025-10-29		 -1.60 -6.62 25.29
On 2025-10-16		 22.56
On 2025-10-29		 -10.79 24.05
20D 27.06
On 2025-10-03		 22.56
On 2025-10-29		 -4.34 -16.12 27.06
On 2025-10-03		 22.56
On 2025-10-29		 -16.63 24.99
WTD 23.48
On 2025-10-27		 22.56
On 2025-10-29		 -0.72 -3.09 23.48
On 2025-10-27		 22.56
On 2025-10-29		 -3.92 23.06
MTD 27.06
On 2025-10-03		 22.56
On 2025-10-29		 -3.96 -14.92 27.06
On 2025-10-03		 22.56
On 2025-10-29		 -16.63 25.08
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

72.66 -3.26 -4.29 3,745,097
RYN

Rayonier Inc.

22.58 -0.70 -3.01 1,585,734