RYN: Rayonier Inc.
$ 26.28 |
|
+0.03 +0.11% |
|
| Open: | 26.34 |
| High: | 26.44 |
| Low: | 26.16 |
| Volume: | 1,048,859 |
$ 26.25
-0.15 -0.57%
| Open: | 26.43 |
| High: | 26.47 |
| Low: | 25.90 |
| Volume: | 884,176 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 26.34 | 26.44 | 26.16 | 26.28 | 1,048,859 | +0.03 | +0.11 |
| 2025-08-28 | 26.43 | 26.47 | 25.90 | 26.25 | 884,176 | -0.15 | -0.57 |
| 2025-08-27 | 26.46 | 26.71 | 26.22 | 26.40 | 1,015,316 | -0.07 | -0.26 |
| 2025-08-26 | 26.60 | 26.71 | 26.31 | 26.47 | 1,069,283 | -0.33 | -1.23 |
| 2025-08-25 | 27.03 | 27.10 | 26.74 | 26.80 | 850,727 | -0.31 | -1.14 |
| 2025-08-22 | 26.87 | 27.34 | 26.70 | 27.11 | 951,344 | +0.49 | +1.84 |
| 2025-08-21 | 26.50 | 26.68 | 26.39 | 26.62 | 738,648 | -0.03 | -0.11 |
| 2025-08-20 | 26.78 | 26.92 | 26.56 | 26.65 | 956,534 | -0.01 | -0.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 27.10 On 2025-08-25 |
25.90 On 2025-08-28 |
-0.83 | -3.06 | 27.10 On 2025-08-25 |
25.90 On 2025-08-28 |
-4.43 | 26.44 |
| 10D | 27.34 On 2025-08-22 |
25.90 On 2025-08-28 |
-0.04 | -0.15 | 27.34 On 2025-08-22 |
25.90 On 2025-08-28 |
-5.25 | 26.54 |
| 20D | 27.34 On 2025-08-22 |
23.44 On 2025-08-04 |
2.86 | 12.21 | 27.34 On 2025-08-22 |
25.90 On 2025-08-28 |
-5.25 | 26.02 |
| WTD | 27.10 On 2025-08-25 |
25.90 On 2025-08-28 |
-0.83 | -3.06 | 27.10 On 2025-08-25 |
25.90 On 2025-08-28 |
-4.43 | 26.44 |
| MTD | 27.34 On 2025-08-22 |
23.18 On 2025-08-01 |
2.97 | 12.74 | 27.34 On 2025-08-22 |
25.90 On 2025-08-28 |
-5.25 | 25.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |