RYN: Rayonier Inc.

As of Thursday, March 28th, 2024

$ 33.24

-0.17 -0.51%

Open: 33.50
High: 33.68
Low: 33.09
Volume: 699,418
Previous Close on Wednesday, March 27th, 2024

$ 33.41

+0.20 +0.60%

Open: 33.53
High: 33.68
Low: 33.20
Volume: 664,559
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 33.50 33.68 33.09 33.24 699,418 -0.17 -0.51
2024-03-27 33.53 33.68 33.20 33.41 664,559 +0.20 +0.60
2024-03-26 33.41 33.61 33.17 33.21 624,285 -0.01 -0.03
2024-03-25 33.30 33.57 33.16 33.22 307,949 +0.04 +0.12
2024-03-22 33.18 33.28 32.90 33.18 703,871 +0.05 +0.15
2024-03-21 33.23 33.43 33.07 33.13 699,806 +0.05 +0.15
2024-03-20 32.88 33.30 32.78 33.08 434,232 +0.19 +0.58
2024-03-19 32.80 33.09 32.60 32.89 1,104,189 -0.15 -0.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.68
On 2024-03-27
32.90
On 2024-03-22
0.11 0.33 33.68
On 2024-03-27
33.09
On 2024-03-28
-1.75 33.25
10D 33.68
On 2024-03-27
32.60
On 2024-03-19
-0.11 -0.33 33.40
On 2024-03-15
32.60
On 2024-03-19
-2.40 33.15
20D 35.29
On 2024-03-04
32.60
On 2024-03-19
-1.19 -3.46 35.29
On 2024-03-04
32.60
On 2024-03-19
-7.62 33.87
WTD 33.68
On 2024-03-27
33.09
On 2024-03-28
0.06 0.18 33.68
On 2024-03-27
33.09
On 2024-03-28
-1.75 33.27
MTD 35.29
On 2024-03-04
32.60
On 2024-03-19
-1.19 -3.46 35.29
On 2024-03-04
32.60
On 2024-03-19
-7.62 33.87
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

33.24 -0.17 -0.51 699,418