RYN: Rayonier Inc.

As of Friday, September 22nd, 2023

$ 28.56

-0.35 -1.21%

Open: 28.94
High: 29.09
Low: 28.56
Volume: 417,108
Previous Close on Thursday, September 21st, 2023

$ 28.91

-0.29 -0.99%

Open: 29.06
High: 29.22
Low: 28.77
Volume: 443,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 28.94 29.09 28.56 28.56 417,108 -0.35 -1.21
2023-09-21 29.06 29.22 28.77 28.91 443,151 -0.29 -0.99
2023-09-20 29.83 29.87 29.15 29.20 526,461 -0.38 -1.28
2023-09-19 30.23 30.33 29.56 29.58 1,105,018 -0.67 -2.21
2023-09-18 30.31 30.48 29.97 30.25 345,424 -0.01 -0.03
2023-09-15 30.27 30.49 30.00 30.26 3,882,765 -0.17 -0.56
2023-09-14 30.03 30.46 29.83 30.43 564,514 +0.43 +1.43
2023-09-13 30.14 30.23 29.90 30.00 547,817 -0.06 -0.20
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 30.48
On 2023-09-18		 28.56
On 2023-09-22		 -1.70 -5.62 30.48
On 2023-09-18		 28.56
On 2023-09-22		 -6.30 29.30
10D 30.49
On 2023-09-15		 28.56
On 2023-09-22		 -1.04 -3.51 30.49
On 2023-09-15		 28.56
On 2023-09-22		 -6.31 29.73
20D 30.79
On 2023-08-28		 28.56
On 2023-09-22		 -1.45 -4.83 30.79
On 2023-08-28		 28.56
On 2023-09-22		 -7.24 29.76
WTD 30.48
On 2023-09-18		 28.56
On 2023-09-22		 -1.70 -5.62 30.48
On 2023-09-18		 28.56
On 2023-09-22		 -6.30 29.30
MTD 30.49
On 2023-09-15		 28.56
On 2023-09-22		 -1.34 -4.48 30.49
On 2023-09-15		 28.56
On 2023-09-22		 -6.31 29.68
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22