Rayonier Inc Historical Data - RA6

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	6.33802816901	28.4	30.2	28.4	29	29.45299145	DE
4	1.2	4.13793103448	29	30.2	28.2	33	28.975	DE
12	2	7.09219858156	28.2	30.2	27.8	35	28.84088514	DE
26	3.2	11.8518518519	27	30.2	25.4	45	27.58396794	DE
52	2.4	8.63309352518	27.8	32.2	25.4	55	28.53695147	DE
156	2.4	8.63309352518	27.8	32.2	23.6	80	27.61909764	DE
260	2.4	8.63309352518	27.8	32.2	23.6	80	27.61909764	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728591960	28.6	0	0.00	28.6	28.6	28.6	0
1728505560	28.6	0	0.00	28.6	28.6	28.6	0
1728419160	28.6	-0.4	-1.38	28.6	28.6	28.6	1
1728332760	29	0.6	2.11	29	29	29	14
1728073620	28.4	0	0.00	28.4	28.4	28.4	0
1727987220	28.4	0	0.00	28.4	28.4	28.4	0
1727900820	28.4	-0.6	-2.07	28.4	28.4	28.4	1
1727814420	29	0.4	1.40	29	29	29	2
1727727960	28.6	0	0.00	28.6	28.6	28.6	0
1727468760	28.6	0	0.00	28.6	28.6	28.6	0
1727382360	28.6	0	0.00	28.6	28.6	28.6	0
1727295960	28.6	0	0.00	28.6	28.6	28.6	0
1727209560	28.6	0	0.00	28.4	28.6	28.4	33
1727123160	28.6	0	0.00	28.8	28.8	28.6	162
1726863960	28.6	0	0.00	28.6	28.6	28.6	0
1726777560	28.6	0.4	1.42	28.6	28.6	28.6	85
1726691160	28.2	0	0.00	28.2	28.2	28.2	0
1726604760	28.2	-0.6	-2.08	28.2	28.2	28.2	1
1726518420	28.8	1	3.60	28.8	28.8	28.8	1
1726259160	27.8	0	0.00	27.8	27.8	27.8	0
1726172760	27.8	0	0.00	27.8	27.8	27.8	0
1726086360	27.8	0	0.00	27.8	27.8	27.8	42
1726000020	27.8	0	0.00	27.8	27.8	27.8	0
1725913620	27.8	0.2	0.72	28.2	28.2	27.8	7
1725654360	27.6	0	0.00	27.6	27.6	27.6	0
1725567960	27.6	0	0.00	27.6	27.6	27.6	0
1725481560	27.6	0	0.00	27.6	27.6	27.6	0
1725395160	27.6	-0.6	-2.13	27.6	27.6	27.6	1
1725308760	28.2	0.6	2.17	28.2	28.2	28.2	2
1725049560	27.6	0	0.00	27.6	27.6	27.6	0
1724963160	27.6	0.4	1.47	27.6	27.6	27.6	42

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rayonier Inc (RA6)

Professional-Grade Tools, for Individual Investors.

Your Recent History

BLACK FRIDAY

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rayonier Inc (RA6) Historical

Rayonier Inc (RA6)

Professional-Grade Tools, for Individual Investors.

Your Recent History