RYN: Rayonier Inc.
$ 28.56 |
|
-0.35 -1.21% |
Open: | 28.94 |
High: | 29.09 |
Low: | 28.56 |
Volume: | 417,108 |
$ 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 |
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 |
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 |