RYN: Rayonier Inc.

As of Friday, January 17th, 2025

$ 26.52

+0.35 +1.34%

Open: 26.20
High: 26.84
Low: 26.05
Volume: 742,826
Previous Close on Thursday, January 16th, 2025

$ 26.17

+0.36 +1.39%

Open: 25.85
High: 26.25
Low: 25.81
Volume: 838,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 26.20 26.84 26.05 26.52 742,825 +0.35 +1.34
2025-01-16 25.85 26.25 25.81 26.17 838,421 +0.36 +1.39
2025-01-15 26.46 26.62 25.66 25.81 1,410,414 -0.05 -0.19
2025-01-14 25.47 26.00 25.42 25.86 573,306 +0.46 +1.81
2025-01-13 25.00 25.53 25.00 25.40 1,629,209 +0.45 +1.80
2025-01-10 25.38 25.76 24.88 24.95 1,331,048 -0.78 -3.03
2025-01-08 25.90 26.11 25.32 25.73 1,139,310 -0.38 -1.46
2025-01-07 26.46 26.72 26.02 26.11 663,342 -0.31 -1.17
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 26.84
On 2025-01-17		 25.00
On 2025-01-13		 1.57 6.29 26.62
On 2025-01-15		 25.81
On 2025-01-16		 -3.04 25.95
10D 26.85
On 2025-01-06		 24.88
On 2025-01-10		 0.47 1.80 26.85
On 2025-01-06		 24.88
On 2025-01-10		 -7.34 25.93
20D 27.96
On 2024-12-18		 24.88
On 2025-01-10		 -1.27 -4.57 27.96
On 2024-12-18		 24.88
On 2025-01-10		 -11.02 26.08
WTD 26.84
On 2025-01-17		 25.00
On 2025-01-13		 1.57 6.29 26.62
On 2025-01-15		 25.81
On 2025-01-16		 -3.04 25.95
MTD 26.85
On 2025-01-06		 24.88
On 2025-01-10		 0.42 1.61 26.85
On 2025-01-06		 24.88
On 2025-01-10		 -7.34 25.94
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

26.52 +0.35 +1.34 742,826