RYN: Rayonier Inc.

As of Monday, August 8th, 2022

$ 36.47

-- 0 0%

Open: 36.47
High: 36.47
Low: 36.47
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 36.47

+0.27 +0.75%

Open: 35.71
High: 36.49
Low: 35.71
Volume: 383,570

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 35.71 36.49 35.71 36.47 383,570 +0.27 +0.75%
2022-08-04 37.55 37.64 35.26 36.20 751,568 -1.56 -4.13%
2022-08-03 37.75 38.02 37.25 37.76 527,446 -0.01 -0.03%
2022-08-02 38.04 38.31 37.77 37.77 677,543 -0.50 -1.31%
2022-08-01 37.51 38.47 37.41 38.27 395,874 +0.52 +1.38%
2022-07-29 37.53 38.11 37.38 37.75 516,203 +0.29 +0.77%
2022-07-28 36.88 37.53 36.88 37.46 330,837 +0.79 +2.15%
2022-07-27 36.39 36.74 36.18 36.67 574,978 +0.28 +0.77%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

75.90 +1.54 +2.07% 1,499,973
KO

The Coca-Cola Company

63.47 +0.09 +0.14% 1,797,309
PFE

Pfizer Inc.

49.39 +0.12 +0.23% 2,921,861
VZ

Verizon Communications Inc.

44.88 -0.08 -0.17% 3,392,885
VIX

CBOE Volatility Index

21.16 -0.02 -0.09%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,067.01 +263.54 +0.80% 67,474,791
DJTA

Dow Jones Transportation Average

14,737.46 +136.41 +0.93% 18,061,418
SPX

S&P 500 Index

4,180.10 +34.91 +0.84%
OEX

S&P 100 Index

1,910.06 +16.42 +0.87%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,356.38 +148.68 +1.13% 0
NYA

NYSE Composite Index

15,397.47 +124.24 +0.81%
XAX

NYSE AMEX Composite Index

3,991.30 +26.89 +0.68%
RUI

RUSSELL 1000 Index

2,303.77 +22.09 +0.97%
RUT

Russell 2000 Index

1,954.65 +32.82 +1.71%
RUA

Russell 3000 Index

2,427.56 +24.35 +1.01%
W5000

Wilshire 5000 Total Market Index

41,880.98 +441.78 +1.07%
VIX

CBOE Volatility Index

21.16 -0.02 -0.09%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.25 -0.14 -0.49%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.57 0.00 0.00%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.21 +0.02 +0.08%
VXN

CBOE NASDAQ 100 Volatility Index

27.51 +0.34 +1.25%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,308.31 +39.38 +0.63% 0
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

36.47 0.00 0.00%