RYN: Rayonier Inc.

As of Tuesday, April 29th, 2025

$ 24.52

-0.11 -0.45%

Open: 24.50
High: 24.64
Low: 24.27
Volume: 771,167
Previous Close on Monday, April 28th, 2025

$ 24.63

+0.18 +0.74%

Open: 24.46
High: 24.73
Low: 24.39
Volume: 789,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 24.50 24.64 24.27 24.52 771,167 -0.11 -0.45
2025-04-28 24.46 24.73 24.39 24.63 789,542 +0.18 +0.74
2025-04-25 24.60 24.63 24.34 24.45 708,137 -0.32 -1.29
2025-04-24 24.84 24.96 24.54 24.77 915,792 -0.01 -0.04
2025-04-23 25.25 25.64 24.66 24.78 692,304 -0.14 -0.56
2025-04-22 24.96 25.12 24.61 24.92 662,161 +0.29 +1.18
2025-04-21 25.12 25.13 24.28 24.63 671,691 -0.65 -2.57
2025-04-17 25.20 25.58 25.15 25.28 770,739 +0.22 +0.88
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 25.64
On 2025-04-23		 24.27
On 2025-04-29		 -0.40 -1.61 25.64
On 2025-04-23		 24.27
On 2025-04-29		 -5.34 24.63
10D 25.64
On 2025-04-23		 24.27
On 2025-04-29		 -0.46 -1.84 25.64
On 2025-04-23		 24.27
On 2025-04-29		 -5.34 24.80
20D 28.14
On 2025-04-03		 22.80
On 2025-04-09		 -3.36 -12.05 28.14
On 2025-04-03		 22.80
On 2025-04-09		 -18.98 25.11
WTD 24.73
On 2025-04-28		 24.27
On 2025-04-29		 0.07 0.29 24.73
On 2025-04-28		 24.27
On 2025-04-29		 -1.86 24.58
MTD 28.14
On 2025-04-03		 22.80
On 2025-04-09		 -3.36 -12.05 28.14
On 2025-04-03		 22.80
On 2025-04-09		 -18.98 25.11
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

65.59 +0.09 +0.14 556,017
SLGN

Silgan Holdings Inc.

52.45 +0.72 +1.39 1,275,984
JCI

Johnson Controls International plc

82.33 +1.23 +1.52 3,220,893
REG

Regency Centers Corporation

71.85 +0.02 +0.03 1,388,329
RYN

Rayonier Inc.

24.52 -0.11 -0.45 771,167