MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYN — Rayonier Inc.
NYSERayonier Inc.
$18.60
+0.61(+3.39%)
- O
- 18.00
- H
- 18.62
- L
- 17.93
- V
- 6.17M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.60
Period Return-24.48%
Period High$27.34
Period Low$17.71
Avg Daily Volume2.18M
Total Trading Days365
RYN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.00 | $18.62 | $17.93 | $18.60 | +$0.61 | +3.39% | 6,166,844 | $18.43 | $17.93 $18.62 |
| Oct 7, 2026 | $18.05 | $18.18 | $17.87 | $17.99 | $-0.10 | -0.55% | 5,223,763 | $17.99 | $17.87 $18.18 |
| Oct 6, 2026 | $17.91 | $18.14 | $17.71 | $18.09 | +$0.08 | +0.44% | 5,968,970 | $17.98 | $17.71 $18.14 |
| Oct 5, 2026 | $18.10 | $18.29 | $17.85 | $18.01 | $-0.05 | -0.28% | 3,607,879 | $18.09 | $17.85 $18.29 |
| Oct 2, 2026 | $18.38 | $18.46 | $18.03 | $18.06 | $-0.16 | -0.88% | 3,826,918 | $18.18 | $18.03 $18.46 |
| Oct 1, 2026 | $18.32 | $18.38 | $17.91 | $18.22 | $-0.14 | -0.76% | 3,523,022 | $18.11 | $17.91 $18.38 |
| Sep 30, 2026 | $18.72 | $18.81 | $18.36 | $18.36 | $-0.22 | -1.18% | 5,169,096 | $18.48 | $18.36 $18.81 |
| Sep 29, 2026 | $18.70 | $19.03 | $18.54 | $18.58 | $-0.21 | -1.12% | 3,896,270 | $18.67 | $18.54 $19.03 |
| Sep 28, 2026 | $18.84 | $18.92 | $18.51 | $18.79 | $-0.09 | -0.48% | 3,770,638 | $18.75 | $18.51 $18.92 |
| Sep 25, 2026 | $19.03 | $19.15 | $18.87 | $18.88 | $-0.18 | -0.94% | 3,986,871 | $18.96 | $18.87 $19.15 |
| Sep 24, 2026 | $19.87 | $19.98 | $19.06 | $19.06 | $-0.80 | -4.03% | 5,193,035 | $19.31 | $19.06 $19.98 |
| Sep 23, 2026 | $20.13 | $20.29 | $19.83 | $19.86 | $-0.38 | -1.88% | 2,864,378 | $20.02 | $19.83 $20.29 |
| Sep 22, 2026 | $20.23 | $20.34 | $20.10 | $20.24 | +$0.21 | +1.05% | 3,343,738 | $20.23 | $20.10 $20.34 |
| Sep 21, 2026 | $20.21 | $20.25 | $19.96 | $20.03 | $-0.11 | -0.55% | 3,344,380 | $20.06 | $19.96 $20.25 |
| Sep 18, 2026 | $19.91 | $20.21 | $19.78 | $20.14 | +$0.14 | +0.70% | 4,435,273 | $20.10 | $19.78 $20.21 |
| Sep 17, 2026 | $20.25 | $20.25 | $19.93 | $20.00 | $-0.04 | -0.20% | 2,785,516 | $20.05 | $19.93 $20.25 |
| Sep 16, 2026 | $20.22 | $20.47 | $19.87 | $20.04 | $-0.38 | -1.86% | 2,767,106 | $20.19 | $19.87 $20.47 |
| Sep 15, 2026 | $20.22 | $20.51 | $20.06 | $20.42 | +$0.17 | +0.84% | 4,406,025 | $20.35 | $20.06 $20.51 |
| Sep 14, 2026 | $20.13 | $20.39 | $20.06 | $20.25 | +$0.03 | +0.15% | 3,486,558 | $20.24 | $20.06 $20.39 |
| Sep 11, 2026 | $20.45 | $20.49 | $20.22 | $20.22 | $-0.06 | -0.30% | 3,319,095 | $20.34 | $20.22 $20.49 |
| Sep 10, 2026 | $20.48 | $20.49 | $20.00 | $20.28 | $-0.18 | -0.88% | 3,417,250 | $20.17 | $20.00 $20.49 |
| Sep 9, 2026 | $20.45 | $20.55 | $20.26 | $20.46 | +$0.02 | +0.10% | 3,024,516 | $20.38 | $20.26 $20.55 |
| Sep 8, 2026 | $20.35 | $20.51 | $20.21 | $20.44 | $-0.02 | -0.10% | 2,749,539 | $20.38 | $20.21 $20.51 |
| Sep 4, 2026 | $20.22 | $20.82 | $20.18 | $20.46 | +$0.14 | +0.69% | 3,418,737 | $20.56 | $20.18 $20.82 |
| Sep 3, 2026 | $20.36 | $20.61 | $20.23 | $20.32 | +$0.09 | +0.44% | 4,413,172 | $20.35 | $20.23 $20.61 |
| Sep 2, 2026 | $20.92 | $20.92 | $20.17 | $20.23 | $-0.58 | -2.79% | 6,031,968 | $20.35 | $20.17 $20.92 |
| Sep 1, 2026 | $20.43 | $20.90 | $20.29 | $20.81 | +$0.31 | +1.51% | 5,709,464 | $20.70 | $20.29 $20.90 |
| Aug 31, 2026 | $20.48 | $20.58 | $20.23 | $20.50 | +$0.12 | +0.59% | 5,466,726 | $20.48 | $20.23 $20.58 |
| Aug 28, 2026 | $20.75 | $20.87 | $20.18 | $20.38 | $-0.25 | -1.21% | 3,263,824 | $20.41 | $20.18 $20.87 |
| Aug 27, 2026 | $20.80 | $20.87 | $20.54 | $20.63 | $-0.19 | -0.91% | 2,648,567 | $20.67 | $20.54 $20.87 |