RYN: Rayonier Inc.

As of Tuesday, March 11th, 2025

$ 27.31

+0.12 +0.44%

Open: 27.46
High: 27.82
Low: 27.08
Volume: 1,213,262
Previous Close on Monday, March 10th, 2025

$ 27.19

-0.10 -0.37%

Open: 27.41
High: 27.96
Low: 27.18
Volume: 1,348,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 27.46 27.82 27.08 27.31 1,213,262 +0.12 +0.44
2025-03-10 27.41 27.96 27.18 27.19 1,348,630 -0.10 -0.37
2025-03-07 26.96 27.38 26.96 27.29 889,137 +0.40 +1.49
2025-03-06 27.07 27.28 26.60 26.89 849,070 -0.44 -1.61
2025-03-05 26.84 27.49 26.75 27.33 1,468,346 +0.36 +1.33
2025-03-04 27.20 27.39 26.95 26.97 1,139,836 -0.22 -0.81
2025-03-03 26.45 27.20 26.28 27.19 1,011,850 +0.70 +2.64
2025-02-28 26.65 26.87 26.32 26.49 1,856,798 -0.02 -0.08
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 27.96
On 2025-03-10		 26.60
On 2025-03-06		 0.34 1.26 27.49
On 2025-03-05		 26.60
On 2025-03-06		 -3.26 27.20
10D 27.96
On 2025-03-10		 26.00
On 2025-02-27		 1.00 3.80 27.49
On 2025-03-05		 26.60
On 2025-03-06		 -3.26 26.93
20D 27.96
On 2025-03-10		 25.10
On 2025-02-12		 1.62 6.31 27.49
On 2025-03-05		 26.60
On 2025-03-06		 -3.26 26.36
WTD 27.96
On 2025-03-10		 27.08
On 2025-03-11		 0.02 0.07 27.96
On 2025-03-10		 27.08
On 2025-03-11		 -3.17 27.25
MTD 27.96
On 2025-03-10		 26.28
On 2025-03-03		 0.82 3.10 27.49
On 2025-03-05		 26.60
On 2025-03-06		 -3.26 27.17
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

27.31 +0.12 +0.44 1,213,262