RYN: Rayonier Inc.

As of Wednesday, November 20th, 2024

$ 30.15

+0.08 +0.27%

Open: 29.89
High: 30.19
Low: 29.71
Volume: 372,716
Previous Close on Tuesday, November 19th, 2024

$ 30.07

-0.07 -0.23%

Open: 30.00
High: 30.14
Low: 29.77
Volume: 497,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 29.89 30.19 29.71 30.15 372,716 +0.08 +0.27
2024-11-19 30.00 30.14 29.77 30.07 497,109 -0.07 -0.23
2024-11-18 29.88 30.29 29.74 30.14 583,869 +0.17 +0.57
2024-11-15 29.57 30.11 29.53 29.97 1,088,677 +0.25 +0.84
2024-11-14 29.99 30.33 29.72 29.72 1,161,010 -0.39 -1.30
2024-11-13 30.00 30.32 29.91 30.11 1,203,351 +0.37 +1.24
2024-11-12 30.08 30.40 29.74 29.74 1,450,944 -0.49 -1.62
2024-11-11 30.93 31.30 30.13 30.23 939,925 -0.76 -2.45
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 30.33
On 2024-11-14		 29.53
On 2024-11-15		 0.04 0.13 30.33
On 2024-11-14		 29.53
On 2024-11-15		 -2.64 30.01
10D 32.88
On 2024-11-07		 29.53
On 2024-11-15		 -1.32 -4.19 32.88
On 2024-11-07		 29.53
On 2024-11-15		 -10.19 30.28
20D 32.88
On 2024-11-07		 29.53
On 2024-11-15		 -1.48 -4.68 32.88
On 2024-11-07		 29.53
On 2024-11-15		 -10.19 30.84
WTD 30.29
On 2024-11-18		 29.71
On 2024-11-20		 0.18 0.60 30.29
On 2024-11-18		 29.71
On 2024-11-20		 -1.91 30.12
MTD 32.88
On 2024-11-07		 29.53
On 2024-11-15		 -1.08 -3.46 32.88
On 2024-11-07		 29.53
On 2024-11-15		 -10.19 30.60
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

212.71 -1.64 -0.77 3,808,547
IUSB

iShares Core Total USD Bond Market ETF

45.59 -0.05 -0.11 3,064,934
SPHQ

Invesco S&P 500 Quality ETF

67.17 -0.03 -0.04 720,398
CVX

Chevron Corporation

161.33 +1.73 +1.08 6,212,995
RYN

Rayonier Inc.

30.15 +0.08 +0.27 372,716