RYN: Rayonier Inc.
$ 22.18 |
|
+0.09 +0.41% |
|
| Open: | 22.10 |
| High: | 22.21 |
| Low: | 21.81 |
| Volume: | 2,702,124 |
$ 22.09
+0.41 +1.89%
| Open: | 21.87 |
| High: | 22.31 |
| Low: | 21.87 |
| Volume: | 2,395,154 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-29 | 22.10 | 22.21 | 21.81 | 22.18 | 2,702,124 | +0.09 | +0.41 |
| 2026-07-28 | 21.87 | 22.31 | 21.87 | 22.09 | 2,395,154 | +0.41 | +1.89 |
| 2026-07-27 | 21.57 | 21.93 | 21.57 | 21.68 | 1,557,132 | +0.10 | +0.46 |
| 2026-07-24 | 21.33 | 21.66 | 21.32 | 21.58 | 1,703,864 | +0.27 | +1.27 |
| 2026-07-23 | 21.33 | 21.54 | 21.15 | 21.31 | 1,925,623 | -0.22 | -1.02 |
| 2026-07-22 | 21.39 | 21.67 | 21.25 | 21.53 | 1,861,627 | +0.28 | +1.32 |
| 2026-07-21 | 21.25 | 21.45 | 20.96 | 21.25 | 2,622,294 | -0.01 | -0.05 |
| 2026-07-20 | 21.75 | 21.83 | 21.13 | 21.26 | 2,328,652 | -0.54 | -2.48 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.31 On 2026-07-28 |
21.15 On 2026-07-23 |
0.65 | 3.02 | 22.31 On 2026-07-28 |
21.81 On 2026-07-29 |
-2.24 | 21.77 |
| 10D | 22.54 On 2026-07-17 |
20.96 On 2026-07-21 |
0.37 | 1.70 | 22.54 On 2026-07-17 |
20.96 On 2026-07-21 |
-7.01 | 21.68 |
| 20D | 22.54 On 2026-07-17 |
20.90 On 2026-07-09 |
0.90 | 4.23 | 22.54 On 2026-07-17 |
20.96 On 2026-07-21 |
-7.01 | 21.56 |
| WTD | 22.31 On 2026-07-28 |
21.57 On 2026-07-27 |
0.60 | 2.78 | 22.31 On 2026-07-28 |
21.81 On 2026-07-29 |
-2.24 | 21.98 |
| MTD | 22.54 On 2026-07-17 |
20.90 On 2026-07-09 |
0.90 | 4.23 | 22.54 On 2026-07-17 |
20.96 On 2026-07-21 |
-7.01 | 21.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,594.14 | -1,153.18 | -2.19 | 520,199,451 |
|
DJTA
Dow Jones Transportation Average |
21,461.86 | -427.21 | -1.95 | 68,695,669 |
|
SPX
S&P 500 Index |
7,316.15 | -112.63 | -1.52 | |
|
OEX
S&P 100 Index |
3,587.48 | -58.02 | -1.59 | |
|
NDX
NASDAQ 100 Index |
27,192.31 | -570.83 | -2.06 | |
|
NYA
NYSE Composite Index |
23,944.97 | -284.70 | -1.18 | |
|
XAX
NYSE AMEX Composite Index |
8,383.95 | +98.89 | +1.19 | |
|
RUI
RUSSELL 1000 Index |
3,986.79 | -61.47 | -1.52 | |
|
RUT
Russell 2000 Index |
2,906.31 | -47.49 | -1.61 | |
|
RUA
Russell 3000 Index |
4,165.04 | -64.38 | -1.52 | |
|
VIX
CBOE Volatility Index |
20.49 | +2.21 | +12.09 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.07 | +0.72 | +3.08 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.01 | +1.16 | +5.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.41 | +1.52 | +7.64 |