Rayonier Inc Historical Data - RA6 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Rayonier Inc (RA6)

24.40

-0.60

(-2.40%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732137960	28.8	0	0.00	28.8	28.8	28.8	0
1732051560	28.8	0	0.00	28.8	28.8	28.8	0
1731965160	28.8	0	0.00	28.8	28.8	28.8	0
1731705960	28.8	0	0.00	28.8	28.8	28.8	0
1731619560	28.8	0.2	0.70	28.6	28.8	28.6	22
1731533160	28.6	0.4	1.42	28.6	28.6	28.6	70
1731446820	28.2	-0.2	-0.70	28.2	28.2	28.2	1
1731360420	28.4	-0.6	-2.07	28.4	28.4	28.4	40
1731101160	29	0	0.00	29	29	29	0
1731014760	29	0.2	0.69	28.8	29	28.8	85
1730928360	28.8	0	0.00	28.8	28.8	28.8	0
1730841960	28.8	0	0.00	28.8	28.8	28.8	0
1730755560	28.8	-0.2	-0.69	28.8	28.8	28.8	24
1730496360	29	0	0.00	29	29	29	1
1730409960	29	0	0.00	29	29	29	0
1730323560	29	0	0.00	29	29	29	0
1730237160	29	0	0.00	29	29	29	0
1730150760	29	-0.2	-0.68	29	29	29	90
1729887960	29.2	0	0.00	29.2	29.2	29.2	0
1729801560	29.2	-0.2	-0.68	29.2	29.2	29.2	1
1729715160	29.4	-0.2	-0.68	29.4	29.4	29.4	39
1729628760	29.6	0	0.00	29.6	29.6	29.6	0
1729542360	29.6	0	0.00	29.6	29.6	29.6	0
1729283160	29.6	0	0.00	29.6	29.6	29.6	0
1729196760	29.6	0.6	2.07	29.6	29.6	29.6	25
1729110360	29	0	0.00	29	29	29	0
1729023960	29	0	0.00	29	29	29	0
1728937560	29	0	0.00	29	29	29	0
1728678360	29	0.4	1.40	29	29	29	85

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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