Rayonier Inc (RA6)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
