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)

24.40

0.20

(0.83%)

Closed February 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.93700787402	25.4	25.4	23.6	266	24.53615023	DE
4	-1.4	-5.42635658915	25.8	25.8	23.6	174	24.99700346	DE
12	-5.8	-19.2052980132	30.2	31	23.6	147	26.71881703	DE
26	-2.2	-8.27067669173	26.6	31	23.6	101	26.96391682	DE
52	-6	-19.7368421053	30.4	32.2	23.6	76	27.30981406	DE
156	-3.4	-12.2302158273	27.8	32.2	23.6	96	27.29556272	DE
260	-3.4	-12.2302158273	27.8	32.2	23.6	96	27.29556272	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	24.4	0	0.00	24.4	24.4	24.4	20
1739568420	24.4	0	0.00	24.4	24.4	24.4	0
1739482020	24.4	-0.2	-0.81	24.2	24.4	23.6	836
1739395620	24.6	0.2	0.82	24.6	24.6	24.6	9
1739309220	24.4	-0.8	-3.17	24.6	24.6	24.4	41
1739222820	25.2	0.2	0.80	25.4	25.4	25	179
1738963620	25	-0.2	-0.79	25.4	25.4	25	249
1738877220	25.2	0.6	2.44	25.6	25.6	25.2	241
1738790820	24.6	-0.6	-2.38	24.6	24.6	24.6	50
1738704420	25.2	-0.4	-1.56	25.2	25.2	25.2	110
1738618020	25.6	0.2	0.79	25.6	25.6	25.4	310
1738358820	25.4	-0.2	-0.78	25.6	25.6	25.4	232
1738272420	25.6	0	0.00	25.6	25.6	25.6	0
1738186020	25.6	0	0.00	25.6	25.6	25.6	0
1738099620	25.6	0	0.00	25.6	25.6	25.6	0
1738013220	25.6	0.6	2.40	25	25.6	25	102
1737754020	25	-0.4	-1.57	25.2	25.2	24.8	61
1737667620	25.4	0	0.00	25.4	25.4	25.2	81
1737581220	25.4	-0.4	-1.55	25.4	25.4	25.4	45
1737494820	25.8	0	0.00	25.8	25.8	25.8	0
1737408420	25.8	0.8	3.20	25.8	25.8	25.8	57
1737149220	25	0	0.00	25	25	25	0
1737062820	25	-0.4	-1.57	25	25	25	1
1736976420	25.4	0.8	3.25	25.2	25.4	25.2	136
1736890020	24.6	0	0.00	24.6	24.6	24.6	0
1736803620	24.6	0	0.00	24.6	24.6	24.6	87
1736544420	24.6	-0.4	-1.60	24.8	24.8	24.6	36
1736458020	25	-0.2	-0.79	25	25	25	30
1736371620	25.2	-0.4	-1.56	25.2	25.2	25.2	1
1736285220	25.6	0	0.00	25.6	25.6	25.6	94
1736198820	25.6	0	0.00	25.6	25.6	25.6	0
1735939620	25.6	0.4	1.59	25.6	25.6	25.6	64
1735853220	25.2	0.2	0.80	25.4	25.4	25.2	16
1735594020	25	0	0.00	24.6	25	24.6	11
1735334820	25	-0.6	-2.34	25.2	25.2	25	42
1734989220	25.6	-0.4	-1.54	25.6	25.6	25.6	218
1734730020	26	0	0.00	26	26	26	0
1734643620	26	-0.6	-2.26	26	26	26	2
1734557220	26.6	0	0.00	26.6	26.6	26.6	16
1734470820	26.6	-0.8	-2.92	26.4	26.6	26.4	29
1734384420	27.4	0	0.00	27.4	27.4	27.4	1023
1734125220	27.4	-1	-3.52	27.8	27.8	27.4	120
1734038820	28.4	-1	-3.40	28.6	28.8	28.4	299
1733952420	29.4	0	0.00	29.4	29.4	29.4	51
1733866020	29.4	-0.6	-2.00	29.6	30	29.2	464
1733779620	30	0	0.00	30	30	30	143
1733520420	30	0	0.00	30	30	30	0
1733434020	30	0	0.00	30	30	30	0
1733347620	30	-0.4	-1.32	30	30	30	100
1733261220	30.4	0	0.00	30.2	31	30	490
1733174820	30.4	0.4	1.33	30.4	30.4	30.4	1
1732915620	30	0	0.00	30	30	30	0
1732829220	30	0	0.00	30	30	30	0
1732742820	30	0	0.00	30	30	30	28
1732656420	30	0	0.00	30	30	30	43
1732570020	30	1.6	5.63	30.2	30.2	30	6
1732310820	28.4	0	0.00	28.4	28.4	28.4	0
1732224420	28.4	-0.4	-1.39	28.4	28.4	28.4	40
1732086000	28.8	0	0.00	28.8	28.8	28.8	0
1731999600	28.8	0	0.00	28.8	28.8	28.8	0
1731913200	28.8	0	0.00	28.8	28.8	28.8	0

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