![Rayonier Inc](/common/images/company/TG_RA6.png)
Rayonier Inc (RA6)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2 | -4.22535211268 | 28.4 | 28.4 | 27 | 4 | 27.18333333 | DE |
4 | -0.6 | -2.15827338129 | 27.8 | 28.4 | 27 | 49 | 27.59538462 | DE |
12 | -2.4 | -8.10810810811 | 29.6 | 29.8 | 26.8 | 47 | 27.64342508 | DE |
26 | -2.8 | -9.33333333333 | 30 | 32.2 | 26.8 | 68 | 28.82926038 | DE |
52 | -0.6 | -2.15827338129 | 27.8 | 32.2 | 23.6 | 98 | 27.60911148 | DE |
156 | -0.6 | -2.15827338129 | 27.8 | 32.2 | 23.6 | 98 | 27.60911148 | DE |
260 | -0.6 | -2.15827338129 | 27.8 | 32.2 | 23.6 | 98 | 27.60911148 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719606420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1719520020 | 27 | -0.8 | -2.88 | 27 | 27 | 27 | 10 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.