RYN: Rayonier Inc.

As of Friday, May 17th, 2024

$ 30.37

+0.15 +0.50%

Open: 30.30
High: 30.50
Low: 30.06
Volume: 303,672
Previous Close on Thursday, May 16th, 2024

$ 30.22

+0.03 +0.10%

Open: 30.13
High: 30.43
Low: 30.08
Volume: 648,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 30.30 30.50 30.06 30.37 303,672 +0.15 +0.50
2024-05-16 30.13 30.43 30.08 30.22 648,355 +0.03 +0.10
2024-05-15 30.55 30.55 30.12 30.19 324,698 +0.07 +0.23
2024-05-14 30.30 30.45 30.07 30.12 319,319 +0.07 +0.23
2024-05-13 29.86 30.06 29.63 30.05 423,332 +0.39 +1.31
2024-05-10 29.72 29.83 29.52 29.66 312,159 -0.01 -0.03
2024-05-09 29.75 29.84 29.62 29.67 330,921 +0.03 +0.10
2024-05-08 29.55 29.82 29.48 29.64 385,180 -0.03 -0.10
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 30.55
On 2024-05-15		 29.63
On 2024-05-13		 0.71 2.39 30.55
On 2024-05-15		 30.06
On 2024-05-17		 -1.60 30.19
10D 30.55
On 2024-05-15		 29.48
On 2024-05-08		 1.01 3.44 30.38
On 2024-05-07		 29.48
On 2024-05-08		 -2.98 29.96
20D 30.85
On 2024-04-23		 28.62
On 2024-05-02		 0.02 0.07 30.85
On 2024-04-23		 28.62
On 2024-05-02		 -7.23 29.97
WTD 30.55
On 2024-05-15		 29.63
On 2024-05-13		 0.71 2.39 30.55
On 2024-05-15		 30.06
On 2024-05-17		 -1.60 30.19
MTD 30.55
On 2024-05-15		 28.62
On 2024-05-02		 0.71 2.39 30.39
On 2024-05-01		 28.62
On 2024-05-02		 -5.82 29.86
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EWG

iShares MSCI Germany ETF

32.42 +0.07 +0.22 561,401
CB

Chubb Limited

274.28 +9.40 +3.55 4,286,371
SPXL

Direxion Daily S&P 500 Bull 3X Shares

135.59 +0.52 +0.38 3,329,963
FTSM

First Trust Enhanced Short Maturity ETF

59.74 0.00 0.00 435,979
RYN

Rayonier Inc.

30.37 +0.15 +0.50 303,672