RYN: Rayonier Inc.

As of Thursday, May 8th, 2025

$ 23.37

-0.10 -0.43%

Open: 23.61
High: 23.79
Low: 23.33
Volume: 1,198,857
Previous Close on Wednesday, May 7th, 2025

$ 23.47

+0.55 +2.40%

Open: 22.89
High: 23.60
Low: 22.81
Volume: 1,653,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 23.61 23.79 23.33 23.37 1,198,857 -0.10 -0.43
2025-05-07 22.89 23.60 22.81 23.47 1,653,587 +0.55 +2.40
2025-05-06 23.12 23.34 22.87 22.92 1,588,850 -0.28 -1.21
2025-05-05 23.57 23.71 23.12 23.20 1,748,400 -0.47 -1.99
2025-05-02 23.91 24.06 23.49 23.67 1,737,296 +0.08 +0.34
2025-05-01 23.99 23.99 23.04 23.59 2,370,899 -0.87 -3.56
2025-04-30 24.44 24.59 24.09 24.46 1,713,652 -0.06 -0.24
2025-04-29 24.50 24.64 24.27 24.52 771,167 -0.11 -0.45
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 24.06
On 2025-05-02		 22.81
On 2025-05-07		 -0.22 -0.93 24.06
On 2025-05-02		 22.81
On 2025-05-07		 -5.20 23.33
10D 24.73
On 2025-04-28		 22.81
On 2025-05-07		 -1.40 -5.65 24.73
On 2025-04-28		 22.81
On 2025-05-07		 -7.78 23.83
20D 25.64
On 2025-04-23		 22.81
On 2025-05-07		 -1.25 -5.08 25.64
On 2025-04-23		 22.81
On 2025-05-07		 -11.06 24.32
WTD 23.79
On 2025-05-08		 22.81
On 2025-05-07		 -0.30 -1.27 23.71
On 2025-05-05		 22.81
On 2025-05-07		 -3.82 23.24
MTD 24.06
On 2025-05-02		 22.81
On 2025-05-07		 -1.09 -4.46 24.06
On 2025-05-02		 22.81
On 2025-05-07		 -5.20 23.37
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

23.37 -0.10 -0.43 1,198,857