RYN: Rayonier Inc.
$ 29.95 |
|
+0.50 +1.70% |
Open: | 29.65 |
High: | 30.03 |
Low: | 29.58 |
Volume: | 495,927 |
$ 29.45
+0.14 +0.48%
Open: | 29.31 |
High: | 29.90 |
Low: | 29.15 |
Volume: | 539,418 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 29.65 | 30.03 | 29.58 | 29.95 | 495,927 | +0.50 | +1.70 |
2024-07-25 | 29.31 | 29.90 | 29.15 | 29.45 | 539,418 | +0.14 | +0.48 |
2024-07-24 | 29.25 | 29.76 | 29.13 | 29.31 | 418,510 | +0.16 | +0.55 |
2024-07-23 | 29.52 | 29.52 | 28.87 | 29.15 | 544,898 | -0.37 | -1.25 |
2024-07-22 | 29.30 | 29.55 | 29.07 | 29.52 | 367,059 | +0.24 | +0.82 |
2024-07-19 | 29.56 | 29.56 | 29.21 | 29.28 | 359,983 | -0.36 | -1.21 |
2024-07-18 | 29.45 | 30.05 | 29.45 | 29.64 | 629,059 | +0.04 | +0.14 |
2024-07-17 | 28.97 | 29.99 | 28.95 | 29.60 | 830,181 | +0.60 | +2.07 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 30.03 On 2024-07-26 |
28.87 On 2024-07-23 |
0.67 | 2.29 | 29.55 On 2024-07-22 |
28.87 On 2024-07-23 |
-2.32 | 29.48 |
10D | 30.05 On 2024-07-18 |
28.67 On 2024-07-15 |
1.12 | 3.88 | 30.05 On 2024-07-18 |
28.87 On 2024-07-23 |
-3.94 | 29.39 |
20D | 30.05 On 2024-07-18 |
27.40 On 2024-07-10 |
1.06 | 3.67 | 29.24 On 2024-06-28 |
27.40 On 2024-07-10 |
-6.31 | 28.77 |
WTD | 30.03 On 2024-07-26 |
28.87 On 2024-07-23 |
0.67 | 2.29 | 29.55 On 2024-07-22 |
28.87 On 2024-07-23 |
-2.32 | 29.48 |
MTD | 30.05 On 2024-07-18 |
27.40 On 2024-07-10 |
0.86 | 2.96 | 28.99 On 2024-07-01 |
27.40 On 2024-07-10 |
-5.50 | 28.75 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
RYN
Rayonier Inc. |
29.95 | +0.50 | +1.70 | 495,927 |