$20.94
−0.26−1.23%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on RYN
Rayonier Inc. is down 1.23% to $20.94 on light volume — just 0.58× the 20-day average.
- Underperforming the Real Estate sector by 0.27 points today (−0.96% group vs. −1.23% here)
- Just 7.4% off the 52-week low of $19.49
- Volume is only 0.58× the 20-day average — quieter tape than recent sessions
- Opened up 0.61% from the prior close of $21.20
- Closed in the bottom 8% of today's intraday range
Range: $20.66 – 21.32Change: −1.46%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $21.25 | 15.0K |
| Apr 21, 1:40 PM | $21.31 | 24.1K |
| Apr 21, 1:45 PM | $21.25 | 37.2K |
| Apr 21, 1:50 PM | $21.28 | 20.3K |
| Apr 21, 1:55 PM | $21.32 | 30.2K |
| Apr 21, 2:00 PM | $21.26 | 41.6K |
| Apr 21, 2:05 PM | $21.28 | 25.4K |
| Apr 21, 2:10 PM | $21.22 | 34.3K |
| Apr 21, 2:15 PM | $21.17 | 33.7K |
| Apr 21, 2:20 PM | $21.14 | 26.5K |
| Apr 21, 2:25 PM | $21.22 | 23.9K |
| Apr 21, 2:30 PM | $21.23 | 39.1K |
| Apr 21, 2:35 PM | $21.20 | 32.9K |
| Apr 21, 2:40 PM | $21.27 | 26.3K |
| Apr 21, 2:45 PM | $21.21 | 29.6K |
| Apr 21, 2:50 PM | $21.14 | 25.6K |
| Apr 21, 2:55 PM | $21.20 | 39.9K |
| Apr 21, 3:00 PM | $21.21 | 15.0K |
| Apr 21, 3:05 PM | $21.28 | 32.0K |
| Apr 21, 3:10 PM | $21.24 | 17.8K |
| Apr 21, 3:15 PM | $21.21 | 17.4K |
| Apr 21, 3:20 PM | $21.18 | 17.5K |
| Apr 21, 3:25 PM | $21.15 | 30.7K |
| Apr 21, 3:30 PM | $21.19 | 35.3K |
| Apr 21, 3:35 PM | $21.16 | 21.6K |
| Apr 21, 3:40 PM | $21.17 | 21.5K |
| Apr 21, 3:45 PM | $21.10 | 27.8K |
| Apr 21, 3:50 PM | $21.03 | 24.8K |
| Apr 21, 3:55 PM | $21.03 | 17.8K |
| Apr 21, 4:00 PM | $21.11 | 23.9K |
| Apr 21, 4:05 PM | $21.10 | 15.4K |
| Apr 21, 4:10 PM | $21.07 | 17.4K |
| Apr 21, 4:15 PM | $21.15 | 31.9K |
| Apr 21, 4:20 PM | $21.12 | 36.8K |
| Apr 21, 4:25 PM | $21.08 | 22.5K |
| Apr 21, 4:30 PM | $21.04 | 20.1K |
| Apr 21, 4:35 PM | $21.08 | 25.8K |
| Apr 21, 4:40 PM | $21.13 | 37.1K |
| Apr 21, 4:45 PM | $21.20 | 42.1K |
| Apr 21, 4:50 PM | $21.15 | 19.1K |
| Apr 21, 4:55 PM | $21.21 | 21.1K |
| Apr 21, 5:00 PM | $21.19 | 23.7K |
| Apr 21, 5:05 PM | $21.11 | 41.5K |
| Apr 21, 5:10 PM | $21.19 | 36.5K |
| Apr 21, 5:15 PM | $21.16 | 27.7K |
| Apr 21, 5:20 PM | $21.09 | 19.0K |
| Apr 21, 5:25 PM | $21.12 | 39.2K |
| Apr 21, 5:30 PM | $21.17 | 35.0K |
| Apr 21, 5:35 PM | $21.20 | 25.6K |
| Apr 21, 5:40 PM | $21.21 | 24.4K |
| Apr 21, 5:45 PM | $21.15 | 30.6K |
| Apr 21, 5:50 PM | $21.13 | 15.5K |
| Apr 21, 5:55 PM | $21.07 | 32.9K |
| Apr 21, 6:00 PM | $21.00 | 19.0K |
| Apr 21, 6:05 PM | $20.96 | 19.2K |
| Apr 21, 6:10 PM | $20.95 | 15.8K |
| Apr 21, 6:15 PM | $20.87 | 18.3K |
| Apr 21, 6:20 PM | $20.88 | 35.5K |
| Apr 21, 6:25 PM | $20.96 | 37.5K |
| Apr 21, 6:30 PM | $20.89 | 25.7K |
| Apr 21, 6:35 PM | $20.90 | 24.7K |
| Apr 21, 6:40 PM | $20.83 | 34.0K |
| Apr 21, 6:45 PM | $20.77 | 23.9K |
| Apr 21, 6:50 PM | $20.72 | 38.6K |
| Apr 21, 6:55 PM | $20.66 | 26.7K |
| Apr 21, 7:00 PM | $20.70 | 31.2K |
| Apr 21, 7:05 PM | $20.74 | 42.1K |
| Apr 21, 7:10 PM | $20.77 | 30.3K |
| Apr 21, 7:15 PM | $20.85 | 27.8K |
| Apr 21, 7:20 PM | $20.77 | 40.9K |
| Apr 21, 7:25 PM | $20.81 | 15.7K |
| Apr 21, 7:30 PM | $20.77 | 41.7K |
| Apr 21, 7:35 PM | $20.80 | 22.1K |
| Apr 21, 7:40 PM | $20.86 | 34.4K |
| Apr 21, 7:45 PM | $20.87 | 29.2K |
| Apr 21, 7:50 PM | $20.86 | 31.9K |
| Apr 21, 7:55 PM | $20.87 | 19.7K |
| Apr 21, 8:00 PM | $20.94 | 18.4K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $21.20
- Open
- $21.33
- Day's Range
- $20.90 – 21.38
- 52-Week Range
- $19.49 – 27.34
- Volume
- 1.2M
- Avg Volume (20d)
- 2.1M
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on RYN
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.58× avg · 1.2M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning RYN. We publish when a signal fires — check back.