RYN: Rayonier Inc.

As of Friday, May 30th, 2025

$ 23.78

-- 0 0%

Open: 23.78
High: 23.78
Low: 23.78
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 23.78

+0.39 +1.67%

Open: 23.42
High: 23.88
Low: 23.39
Volume: 717,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 23.42 23.88 23.39 23.78 717,228 +0.39 +1.67
2025-05-28 23.63 23.75 23.11 23.39 1,224,407 -0.20 -0.85
2025-05-27 23.42 23.75 23.04 23.59 1,735,435 +0.28 +1.20
2025-05-23 23.23 23.37 23.10 23.31 569,491 -0.03 -0.13
2025-05-22 23.27 23.48 23.20 23.34 657,229 +0.06 +0.26
2025-05-21 23.82 23.92 23.26 23.28 658,452 -0.63 -2.63
2025-05-20 24.00 24.15 23.87 23.91 689,952 -0.13 -0.54
2025-05-19 23.92 24.11 23.78 24.04 1,009,492 -0.14 -0.58
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 23.88
On 2025-05-29		 23.04
On 2025-05-27		 0.50 2.15 23.75
On 2025-05-27		 23.11
On 2025-05-28		 -2.69 23.48
10D 24.22
On 2025-05-16		 23.04
On 2025-05-27		 0.12 0.51 24.22
On 2025-05-16		 23.04
On 2025-05-27		 -4.85 23.68
20D 24.22
On 2025-05-16		 22.81
On 2025-05-07		 -0.68 -2.78 24.06
On 2025-05-02		 22.81
On 2025-05-07		 -5.20 23.61
WTD 23.88
On 2025-05-29		 23.04
On 2025-05-27		 0.47 2.02 23.75
On 2025-05-27		 23.11
On 2025-05-28		 -2.69 23.59
MTD 24.22
On 2025-05-16		 22.81
On 2025-05-07		 -0.68 -2.78 24.06
On 2025-05-02		 22.81
On 2025-05-07		 -5.20 23.61
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 830,258
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,515
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.89 -17.84 -0.04 135,984,581
DJTA

Dow Jones Transportation Average

14,683.63 -61.75 -0.42 28,388,919
SPX

S&P 500 Index

5,899.54 -12.63 -0.21
OEX

S&P 100 Index

2,880.40 -5.20 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

418.43 0.00 0.00
ZTO

ZTO Express (Cayman) Inc.

17.86 0.00 0.00
RYN

Rayonier Inc.

23.78 0.00 0.00