RYN: Rayonier Inc.

As of Friday, December 2nd, 2022

$ 35.71

-0.13 -0.36%

Open: 35.30
High: 35.95
Low: 35.14
Volume: 464,165
Previous Close on Thursday, December 1st, 2022

$ 35.84

-0.04 -0.11%

Open: 36.07
High: 36.29
Low: 35.68
Volume: 330,898
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 35.30 35.95 35.14 35.71 464,165 -0.13 -0.36
2022-12-01 36.07 36.29 35.68 35.84 330,898 -0.04 -0.11
2022-11-30 35.34 35.90 34.50 35.88 607,029 +0.47 +1.33
2022-11-29 34.77 35.46 34.77 35.41 296,388 +0.55 +1.58
2022-11-28 35.78 35.99 34.79 34.86 429,914 -1.31 -3.62
2022-11-25 36.10 36.25 35.96 36.17 206,849 +0.42 +1.17
2022-11-23 36.03 36.28 35.67 35.75 328,866 -0.33 -0.91
2022-11-22 36.00 36.20 35.76 36.08 414,929 +0.38 +1.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.29
On 2022-12-01
34.50
On 2022-11-30
-0.46 -1.27 35.99
On 2022-11-28
34.50
On 2022-11-30
-4.14 35.54
10D 36.29
On 2022-12-01
34.50
On 2022-11-30
0.50 1.42 36.28
On 2022-11-23
34.50
On 2022-11-30
-4.91 35.69
20D 36.48
On 2022-11-10
31.72
On 2022-11-04
4.10 12.97 36.48
On 2022-11-10
34.48
On 2022-11-17
-5.48 35.25
WTD 36.29
On 2022-12-01
34.50
On 2022-11-30
-0.46 -1.27 35.99
On 2022-11-28
34.50
On 2022-11-30
-4.14 35.54
MTD 36.29
On 2022-12-01
35.14
On 2022-12-02
-0.17 -0.47 36.29
On 2022-12-01
35.14
On 2022-12-02
-3.17 35.78
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX