Rayonier Inc Historical Data - RA6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Rayonier Inc (RA6)
Rayonier Inc (RA6) Historical

Rayonier Inc (RA6)

27.20

-0.80

(-2.86%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.54609929078	28.2	28.4	27.8	3	28.18	DE
4	-0.2	-0.729927007299	27.4	28.4	27.4	48	27.61049869	DE
12	-2.2	-7.48299319728	29.4	29.8	26.8	46	27.64973056	DE
26	-3.2	-10.5263157895	30.4	32.2	26.8	68	28.83387546	DE
52	-0.6	-2.15827338129	27.8	32.2	23.6	99	27.60973852	DE
156	-0.6	-2.15827338129	27.8	32.2	23.6	99	27.60973852	DE
260	-0.6	-2.15827338129	27.8	32.2	23.6	99	27.60973852	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433560	27.8	0	0.00	27.8	27.8	27.8	0
1719347160	27.8	-0.6	-2.11	27.8	27.8	27.8	1
1719260820	28.4	0.2	0.71	28.4	28.4	28.4	1
1719001620	28.2	0	0.00	28.2	28.2	28.2	0
1718915220	28.2	0	0.00	28.2	28.2	28.2	0
1718828820	28.2	0.4	1.44	28.2	28.2	28.2	8
1718742420	27.8	0	0.00	27.8	27.8	27.8	0
1718656020	27.8	0	0.00	27.8	27.8	27.8	0
1718396820	27.8	0	0.00	27.8	27.8	27.8	0
1718310420	27.8	0	0.00	27.8	27.8	27.8	0
1718224020	27.8	-0.4	-1.42	27.8	27.8	27.8	7
1718137620	28.2	0	0.00	28.2	28.2	28.2	0
1718051220	28.2	0	0.00	28.2	28.2	28.2	0
1717792020	28.2	0.4	1.44	28.2	28.4	27.8	72
1717705620	27.8	0	0.00	27.8	27.8	27.8	0
1717619220	27.8	0.4	1.46	27.8	27.8	27.8	30
1717532820	27.4	0	0.00	27.4	27.4	27.4	0
1717446420	27.4	0	0.00	27.8	27.8	27.4	261
1717187220	27.4	0	0.00	27.4	27.4	27.4	0
1717100820	27.4	0.6	2.24	27.4	27.4	27.4	1
1717014420	26.8	0	0.00	26.8	26.8	26.8	0
1716928020	26.8	-0.2	-0.74	27	27.2	26.8	214
1716841620	27	0	0.00	27	27	27	0
1716582420	27	-0.8	-2.88	27	27	27	1
1716496020	27.8	0.2	0.72	27.8	27.8	27.8	1
1716409620	27.6	0	0.00	27.6	27.6	27.6	20
1716323220	27.6	0	0.00	27.6	27.6	27.6	0
1716236820	27.6	0	0.00	27.6	27.6	27.6	0
1715977620	27.6	-0.4	-1.43	27.8	27.8	27.6	31
1715891220	28	0	0.00	28	28	28	0
1715804820	28	0	0.00	28	28	28	20
1715718420	28	0.4	1.45	27.8	28	27.8	272
1715631960	27.6	0.2	0.73	27.6	27.6	27.6	1
1715372820	27.4	0	0.00	27.4	27.4	27.4	0
1715286420	27.4	-0.8	-2.84	27.4	27.4	27.4	1
1715200020	28.2	0	0.00	28.2	28.2	28.2	0
1715113620	28.2	0.8	2.92	28	28.2	28	17
1715027160	27.4	0	0.00	27.4	27.4	27.4	0
1714767960	27.4	0	0.00	27.4	27.4	27.4	0
1714681560	27.4	-0.6	-2.14	28	28	27.4	141
1714508820	28	0	0.00	28	28	28	0
1714422420	28	0	0.00	28	28	28	0
1714163220	28	0	0.00	28	28	28	0
1714076820	28	-0.2	-0.71	28	28	28	83
1713990420	28.2	-0.6	-2.08	28.2	28.2	28.2	37
1713903960	28.8	0.6	2.13	28.8	28.8	28.8	3
1713817620	28.2	0	0.00	28.2	28.2	28.2	0
1713558420	28.2	0	0.00	28.2	28.2	28.2	15
1713472020	28.2	-1.6	-5.37	28.2	28.2	28.2	41
1713385620	29.8	0	0.00	29.8	29.8	29.8	0
1713299220	29.8	0	0.00	29.8	29.8	29.8	0
1713212820	29.8	0	0.00	29.8	29.8	29.8	0
1712953620	29.8	0.4	1.36	29.8	29.8	29.8	7
1712867160	29.4	0	0.00	29.4	29.4	29.4	0
1712780760	29.4	-0.2	-0.68	29.4	29.4	29.4	1
1712694360	29.6	0	0.00	29.6	29.6	29.6	0
1712607960	29.6	0.2	0.68	29.6	29.8	29.6	11
1712348760	29.4	0	0.00	29.4	29.4	29.4	0
1712262360	29.4	-0.2	-0.68	29.4	29.4	29.4	1
1712175960	29.6	0	0.00	29.6	29.6	29.6	0
1712089560	29.6	-1.2	-3.90	30.4	30.4	29.6	107
1711661160	30.8	-0.2	-0.65	30.8	30.8	30.8	35
1711574820	31	0.2	0.65	31	31	31	70

Controladora Vuela Compa...

Bread Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions