RYN: Rayonier Inc.

As of Monday, April 15th, 2024

$ 31.13

-0.56 -1.77%

Open: 31.68
High: 31.86
Low: 30.97
Volume: 484,891
Previous Close on Friday, April 12th, 2024

$ 31.69

-0.05 -0.16%

Open: 31.69
High: 31.81
Low: 31.43
Volume: 460,769
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 31.68 31.86 30.97 31.13 484,891 -0.56 -1.77
2024-04-12 31.69 31.81 31.43 31.69 460,769 -0.05 -0.16
2024-04-11 31.50 31.92 31.24 31.74 354,411 +0.40 +1.28
2024-04-10 31.75 31.95 30.98 31.34 328,610 -1.16 -3.57
2024-04-09 32.28 32.53 32.03 32.50 232,409 +0.42 +1.31
2024-04-08 32.11 32.24 31.91 32.08 269,435 +0.13 +0.41
2024-04-05 31.98 32.18 31.83 31.95 422,952 0.00 0.00
2024-04-04 32.34 32.49 31.75 31.95 398,308 -0.15 -0.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.53
On 2024-04-09
30.97
On 2024-04-15
-0.95 -2.96 32.53
On 2024-04-09
30.97
On 2024-04-15
-4.80 31.68
10D 32.53
On 2024-04-09
30.97
On 2024-04-15
-1.34 -4.13 32.53
On 2024-04-09
30.97
On 2024-04-15
-4.80 31.85
20D 33.68
On 2024-03-27
30.97
On 2024-04-15
-1.94 -5.87 33.68
On 2024-03-27
30.97
On 2024-04-15
-8.05 32.47
WTD 31.86
On 2024-04-15
30.97
On 2024-04-15
-0.56 -1.77 -- -- -- 31.13
MTD 33.23
On 2024-04-01
30.97
On 2024-04-15
-2.11 -6.35 33.23
On 2024-04-01
30.97
On 2024-04-15
-6.80 31.90
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70 -1.73