RYN: Rayonier Inc.

As of Monday, May 6th, 2024

$ 29.36

-- 0 0%

Open: 29.36
High: 29.36
Low: 29.36
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 29.36

-0.06 -0.20%

Open: 29.77
High: 30.11
Low: 29.11
Volume: 446,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 29.77 30.11 29.11 29.36 446,040 -0.06 -0.20
2024-05-02 29.50 29.77 28.62 29.42 864,273 -0.37 -1.24
2024-05-01 29.81 30.39 29.64 29.79 452,843 +0.13 +0.44
2024-04-30 29.87 30.07 29.65 29.66 311,715 -0.49 -1.63
2024-04-29 30.42 30.50 29.91 30.15 311,289 -0.01 -0.03
2024-04-26 30.30 30.33 29.91 30.16 234,380 +0.04 +0.13
2024-04-25 29.88 30.22 29.51 30.12 301,715 -0.16 -0.53
2024-04-24 30.25 30.51 30.10 30.28 281,250 -0.17 -0.56
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 30.50
On 2024-04-29		 28.62
On 2024-05-02		 -0.80 -2.65 30.50
On 2024-04-29		 28.62
On 2024-05-02		 -6.16 29.68
10D 30.85
On 2024-04-23		 28.62
On 2024-05-02		 -0.99 -3.26 30.85
On 2024-04-23		 28.62
On 2024-05-02		 -7.23 29.99
20D 32.53
On 2024-04-09		 28.62
On 2024-05-02		 -2.59 -8.11 32.53
On 2024-04-09		 28.62
On 2024-05-02		 -12.02 30.59
WTD 30.50
On 2024-04-29		 28.62
On 2024-05-02		 -0.80 -2.65 30.50
On 2024-04-29		 28.62
On 2024-05-02		 -6.16 29.68
MTD 30.39
On 2024-05-01		 28.62
On 2024-05-02		 -0.30 -1.01 30.39
On 2024-05-01		 28.62
On 2024-05-02		 -5.82 29.52
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.63 +3.52 +2.14 2,050,694
KO

The Coca-Cola Company

61.99 -0.19 -0.30 3,223,495
PFE

Pfizer Inc.

28.16 +0.35 +1.26 16,249,714
VZ

Verizon Communications Inc.

39.19 +0.30 +0.77 3,661,748
VIX

CBOE Volatility Index

13.77 +0.28 +2.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,730.06 +54.38 +0.14 132,764,360
DJTA

Dow Jones Transportation Average

15,384.24 +35.84 +0.23 48,111,220
SPX

S&P 500 Index

5,158.27 +30.48 +0.59
OEX

S&P 100 Index

2,453.18 +14.32 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,996.24 +105.45 +0.59
NYA

NYSE Composite Index

17,911.97 +114.08 +0.64
XAX

NYSE AMEX Composite Index

4,873.87 +80.59 +1.68
RUI

RUSSELL 1000 Index

2,826.82 +17.82 +0.63
RUT

Russell 2000 Index

2,060.33 +24.60 +1.21
RUA

Russell 3000 Index

2,953.55 +19.47 +0.66
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.77 +0.28 +2.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 -0.09 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,867.53 +49.45 +0.56
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

29.36 0.00 0.00