TipRanks
Go Ultimate55% OFF

Rayonier (RA6) Historical Prices

CH:RA6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.0416.0716.0416.0416.04+2.17%0―
Oct 29, 202615.7015.7315.7015.7015.70-0.54%0―
Oct 28, 202615.7815.8215.7815.7815.78+0.52%0―
Oct 27, 202615.7015.7415.7015.7015.70+0.81%0―
Oct 26, 202615.5715.6115.5715.5715.57+1.75%0―
Oct 23, 202615.3115.3415.3115.3115.31-0.53%0―
Oct 22, 202615.3915.4215.3915.3915.39+0.35%0―
Oct 21, 202615.3315.3715.3315.3315.33-1.93%0―
Oct 20, 202615.6415.6815.6415.6415.64+1.05%0―
Oct 19, 202615.4715.5215.4715.4715.47-1.82%0―
Oct 16, 202615.7615.8115.7615.7615.76+0.37%0―
Oct 15, 202615.7015.7515.7015.7015.70-1.02%0―
Oct 14, 202615.8615.9115.8615.8615.86+1.05%0―
Oct 13, 202615.7015.7415.7015.7015.70+0.11%0―
Oct 12, 202615.6815.7315.6815.6815.68+0.93%0―
Oct 09, 202615.5415.5815.5415.5415.54-8.98%0―
Oct 08, 202617.0717.0717.0717.0717.07+0.00%0―
Oct 07, 202617.0717.0717.0717.0717.07+0.00%0―
Oct 06, 202617.0717.0717.0717.0717.07+0.00%0―
Oct 05, 202617.0717.0717.0717.0717.07+0.00%0―
Oct 02, 202617.0717.0717.0717.0717.07+0.00%0―
Oct 01, 202617.0717.0717.0717.0717.07+0.00%0―
Sep 30, 202617.0717.0717.0717.0717.07+0.00%0―
Sep 29, 202617.0717.0717.0717.0717.07+0.00%0―
Sep 28, 202617.0717.0717.0717.0717.07+0.00%0―
Sep 25, 202617.0717.0715.6717.0717.07+0.00%0―
Sep 24, 202617.0717.0716.0517.0717.07+0.00%0―
Sep 23, 202617.0717.0716.6817.0717.07+0.00%0―
Sep 22, 202617.0717.0716.6317.0717.07+0.00%0―
Sep 21, 202617.0717.0716.4617.0717.07+0.00%0―
Sep 18, 202617.0717.0716.5017.0717.07+0.00%0―
Sep 17, 202617.0717.0716.4717.0717.07+0.00%0―
Sep 16, 202617.0717.0716.6517.0717.07+1.26%0―
Sep 15, 202617.0717.0716.6617.0716.86+0.00%0―
Sep 14, 202617.0717.0716.3817.0716.86+0.00%0―
Sep 11, 202617.0717.0716.5717.0716.86+0.00%0―
Sep 10, 202617.0717.0716.3317.0716.86+0.00%0―
Sep 09, 202617.0717.0716.4617.0716.86+0.00%0―
Sep 08, 202617.0717.0716.3817.0716.86+0.00%0―
Sep 07, 202617.0717.0716.3017.0716.86+0.00%0―
Sep 04, 202617.0717.0716.8017.0716.86+0.00%0―
Sep 03, 202617.0717.0716.5517.0716.86+0.00%0―
Sep 02, 202617.0717.0716.6117.0716.86+0.00%0―
Sep 01, 202617.0717.0716.6117.0716.86+0.00%0―
Aug 31, 202617.0717.0716.5317.0716.86+0.00%0―
Aug 28, 202617.0717.0716.5917.0716.86+0.00%0―
Aug 27, 202617.0717.0716.6517.0716.86+0.00%0―
Aug 26, 202617.0717.0716.9617.0716.86+0.00%0―
Aug 25, 202617.0717.0716.9117.0716.86+0.00%0―
Aug 24, 202617.0717.0717.0717.0716.86―39―