RYN: Rayonier Inc.
$ 33.24 |
|
-0.17 -0.51% |
Open: | 33.50 |
High: | 33.68 |
Low: | 33.09 |
Volume: | 699,418 |
$ 33.41
+0.20 +0.60%
Open: | 33.53 |
High: | 33.68 |
Low: | 33.20 |
Volume: | 664,559 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-28 | 33.50 | 33.68 | 33.09 | 33.24 | 699,418 | -0.17 | -0.51 |
2024-03-27 | 33.53 | 33.68 | 33.20 | 33.41 | 664,559 | +0.20 | +0.60 |
2024-03-26 | 33.41 | 33.61 | 33.17 | 33.21 | 624,285 | -0.01 | -0.03 |
2024-03-25 | 33.30 | 33.57 | 33.16 | 33.22 | 307,949 | +0.04 | +0.12 |
2024-03-22 | 33.18 | 33.28 | 32.90 | 33.18 | 703,871 | +0.05 | +0.15 |
2024-03-21 | 33.23 | 33.43 | 33.07 | 33.13 | 699,806 | +0.05 | +0.15 |
2024-03-20 | 32.88 | 33.30 | 32.78 | 33.08 | 434,232 | +0.19 | +0.58 |
2024-03-19 | 32.80 | 33.09 | 32.60 | 32.89 | 1,104,189 | -0.15 | -0.45 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 33.68 On 2024-03-27 |
32.90 On 2024-03-22 |
0.11 | 0.33 | 33.68 On 2024-03-27 |
33.09 On 2024-03-28 |
-1.75 | 33.25 |
10D | 33.68 On 2024-03-27 |
32.60 On 2024-03-19 |
-0.11 | -0.33 | 33.40 On 2024-03-15 |
32.60 On 2024-03-19 |
-2.40 | 33.15 |
20D | 35.29 On 2024-03-04 |
32.60 On 2024-03-19 |
-1.19 | -3.46 | 35.29 On 2024-03-04 |
32.60 On 2024-03-19 |
-7.62 | 33.87 |
WTD | 33.68 On 2024-03-27 |
33.09 On 2024-03-28 |
0.06 | 0.18 | 33.68 On 2024-03-27 |
33.09 On 2024-03-28 |
-1.75 | 33.27 |
MTD | 35.29 On 2024-03-04 |
32.60 On 2024-03-19 |
-1.19 | -3.46 | 35.29 On 2024-03-04 |
32.60 On 2024-03-19 |
-7.62 | 33.87 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,807.37 | +47.29 | +0.12 | 360,977,517 |
DJTA
Dow Jones Transportation Average |
16,211.62 | +183.07 | +1.14 | 107,127,021 |
SPX
S&P 500 Index |
5,254.35 | +5.86 | +0.11 | |
OEX
S&P 100 Index |
2,478.85 | +0.03 | +0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,254.69 | -26.15 | -0.14 | |
NYA
NYSE Composite Index |
18,312.67 | +57.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
4,873.06 | +42.82 | +0.89 | |
RUI
RUSSELL 1000 Index |
2,881.91 | +3.42 | +0.12 | |
RUT
Russell 2000 Index |
2,124.55 | +10.20 | +0.48 | |
RUA
Russell 3000 Index |
3,012.90 | +4.15 | +0.14 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.01 | +0.23 | +1.80 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.03 | +0.15 | +0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.19 | +0.12 | +0.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.19 | +0.18 | +1.20 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.66 | +0.05 | +0.30 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,000.95 | -11.34 | -0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
RYN
Rayonier Inc. |
33.24 | -0.17 | -0.51 | 699,418 |