RYN: Rayonier Inc.

As of Friday, March 31st, 2023

$ 32.68

-- 0 0%

Open: 32.68
High: 32.68
Low: 32.68
Volume: N/A
Previous Close on Thursday, March 30th, 2023

$ 32.68

+0.04 +0.12%

Open: 32.97
High: 33.07
Low: 32.65
Volume: 315,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-30 32.97 33.07 32.65 32.68 315,439 +0.04 +0.12
2023-03-29 32.52 32.74 32.28 32.64 335,368 +0.46 +1.43
2023-03-28 32.12 32.35 32.00 32.18 359,077 -0.10 -0.31
2023-03-27 32.29 32.59 31.95 32.28 392,696 +0.21 +0.65
2023-03-24 31.13 32.09 30.80 32.07 399,281 +0.74 +2.36
2023-03-23 31.88 32.20 31.23 31.33 742,381 -0.51 -1.60
2023-03-22 32.33 32.88 31.81 31.84 710,800 -0.65 -2.00
2023-03-21 32.89 32.95 32.05 32.49 489,836 -0.11 -0.34
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 33.07
On 2023-03-30		 30.80
On 2023-03-24		 1.35 4.31 32.59
On 2023-03-27		 32.00
On 2023-03-28		 -1.83 32.37
10D 33.07
On 2023-03-30		 30.80
On 2023-03-24		 0.10 0.31 32.95
On 2023-03-21		 30.80
On 2023-03-24		 -6.53 32.19
20D 34.05
On 2023-03-03		 30.80
On 2023-03-24		 -1.15 -3.40 34.05
On 2023-03-03		 30.80
On 2023-03-24		 -9.54 32.51
WTD 33.07
On 2023-03-30		 31.95
On 2023-03-27		 0.61 1.90 32.59
On 2023-03-27		 32.00
On 2023-03-28		 -1.83 32.45
MTD 34.05
On 2023-03-03		 30.80
On 2023-03-24		 -0.90 -2.68 34.05
On 2023-03-03		 30.80
On 2023-03-24		 -9.54 32.64
As of Thursday, March 30th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

94.48 +0.43 +0.46 344,667
KO

The Coca-Cola Company

62.13 +0.28 +0.45 1,442,648
PFE

Pfizer Inc.

40.43 +0.05 +0.12 745,616
VZ

Verizon Communications Inc.

38.68 +0.02 +0.05 2,861,054
VIX

CBOE Volatility Index

18.83 -0.19 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,035.51 +176.48 +0.54 22,729,316
DJTA

Dow Jones Transportation Average

14,212.58 +83.08 +0.59 4,102,098
SPX

S&P 500 Index

4,070.12 +19.29 +0.48
OEX

S&P 100 Index

1,854.68 +7.45 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,013.95 +50.80 +0.39
NYA

NYSE Composite Index

15,290.61 +90.02 +0.59
XAX

NYSE AMEX Composite Index

4,270.39 +22.27 +0.52
RUI

RUSSELL 1000 Index

2,231.38 +11.54 +0.52
RUT

Russell 2000 Index

1,786.37 +17.99 +1.02
RUA

Russell 3000 Index

2,343.30 +12.78 +0.55
W5000

Wilshire 5000 Total Market Index

40,316.27 +229.32 +0.57
VIX

CBOE Volatility Index

18.83 -0.19 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.09 -0.09 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 -0.15 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 -0.17 -0.79
VXN

CBOE NASDAQ 100 Volatility Index

23.97 -0.02 -0.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,503.46 +17.21 +0.27
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

32.68 0.00 0.00