RYN: Rayonier Inc.
$ 25.06 |
|
+0.10 +0.40% |
|
| Open: | 25.07 |
| High: | 25.27 |
| Low: | 24.85 |
| Volume: | 913,912 |
$ 24.96
-0.02 -0.08%
| Open: | 24.91 |
| High: | 25.33 |
| Low: | 24.84 |
| Volume: | 779,001 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 25.07 | 25.27 | 24.85 | 25.06 | 913,912 | +0.10 | +0.40 |
| 2025-04-15 | 24.91 | 25.33 | 24.84 | 24.96 | 779,001 | -0.02 | -0.08 |
| 2025-04-14 | 24.85 | 25.21 | 24.78 | 24.98 | 806,563 | +0.39 | +1.59 |
| 2025-04-11 | 24.09 | 24.63 | 23.74 | 24.59 | 1,205,242 | +0.35 | +1.44 |
| 2025-04-10 | 24.40 | 24.74 | 23.68 | 24.24 | 1,214,159 | -0.38 | -1.54 |
| 2025-04-09 | 23.00 | 24.78 | 22.80 | 24.62 | 1,490,767 | +1.09 | +4.63 |
| 2025-04-08 | 24.92 | 24.92 | 23.25 | 23.53 | 1,669,863 | -0.66 | -2.73 |
| 2025-04-07 | 24.51 | 24.69 | 23.53 | 24.19 | 3,579,132 | -0.85 | -3.39 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.33 On 2025-04-15 |
23.68 On 2025-04-10 |
0.44 | 1.79 | 24.74 On 2025-04-10 |
23.74 On 2025-04-11 |
-4.04 | 24.77 |
| 10D | 28.14 On 2025-04-03 |
22.80 On 2025-04-09 |
-2.93 | -10.47 | 28.14 On 2025-04-03 |
22.80 On 2025-04-09 |
-18.98 | 24.81 |
| 20D | 28.31 On 2025-03-20 |
22.80 On 2025-04-09 |
-3.05 | -10.85 | 28.31 On 2025-03-20 |
22.80 On 2025-04-09 |
-19.45 | 26.33 |
| WTD | 25.33 On 2025-04-15 |
24.78 On 2025-04-14 |
0.47 | 1.91 | 25.33 On 2025-04-15 |
24.85 On 2025-04-16 |
-1.89 | 25.00 |
| MTD | 28.14 On 2025-04-03 |
22.80 On 2025-04-09 |
-2.82 | -10.11 | 28.14 On 2025-04-03 |
22.80 On 2025-04-09 |
-18.98 | 25.34 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |