RYN: Rayonier Inc.

As of Friday, April 26th, 2024

$ 30.16

+0.04 +0.13%

Open: 30.30
High: 30.33
Low: 29.91
Volume: 234,380
Previous Close on Thursday, April 25th, 2024

$ 30.12

-0.16 -0.53%

Open: 29.88
High: 30.22
Low: 29.51
Volume: 301,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 30.30 30.33 29.91 30.16 234,380 +0.04 +0.13
2024-04-25 29.88 30.22 29.51 30.12 301,715 -0.16 -0.53
2024-04-24 30.25 30.51 30.10 30.28 281,250 -0.17 -0.56
2024-04-23 30.54 30.85 30.45 30.45 323,157 -0.04 -0.13
2024-04-22 30.36 30.59 30.08 30.49 352,364 +0.14 +0.46
2024-04-19 30.21 30.40 29.89 30.35 414,682 +0.10 +0.33
2024-04-18 30.50 30.63 30.20 30.25 313,261 -0.04 -0.13
2024-04-17 30.60 30.73 30.19 30.29 411,793 -0.27 -0.88
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 30.85
On 2024-04-23		 29.51
On 2024-04-25		 -0.19 -0.63 30.85
On 2024-04-23		 29.51
On 2024-04-25		 -4.34 30.30
10D 31.86
On 2024-04-15		 29.51
On 2024-04-25		 -1.53 -4.83 31.86
On 2024-04-15		 29.51
On 2024-04-25		 -7.38 30.41
20D 33.23
On 2024-04-01		 29.51
On 2024-04-25		 -3.08 -9.27 33.23
On 2024-04-01		 29.51
On 2024-04-25		 -11.19 31.19
WTD 30.85
On 2024-04-23		 29.51
On 2024-04-25		 -0.19 -0.63 30.85
On 2024-04-23		 29.51
On 2024-04-25		 -4.34 30.30
MTD 33.23
On 2024-04-01		 29.51
On 2024-04-25		 -3.08 -9.27 33.23
On 2024-04-01		 29.51
On 2024-04-25		 -11.19 31.19
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

30.16 +0.04 +0.13 234,380