TipRanks
Go Ultimate55% OFF

Rayonier (RA6) Historical Prices

DE:RA6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.9817.1216.9816.9816.98+0.00%00.00
Oct 29, 202616.7117.0816.7116.9816.98+2.04%310.52
Oct 28, 202617.0517.1016.6416.6416.64-2.58%00.00
Oct 27, 202616.8517.3116.8517.0817.08+1.73%1001.72
Oct 26, 202616.5216.8216.5216.7916.79+1.08%00.00
Oct 23, 202616.4916.7216.4916.6116.61-0.84%00.00
Oct 22, 202616.1416.8316.1416.7516.75+2.38%00.00
Oct 21, 202616.6016.6916.3616.3616.36-2.33%00.00
Oct 20, 202616.5116.9016.5116.7516.75+0.18%00.00
Oct 19, 202616.8316.8716.6216.7216.72-0.83%00.00
Oct 16, 202616.7517.0116.7516.8616.86-0.12%00.00
Oct 15, 202616.4916.8916.4916.8816.88+1.38%00.00
Oct 14, 202616.7117.0716.6516.6516.65-1.42%00.00
Oct 13, 202616.7916.9616.7916.8916.89-0.24%00.00
Oct 12, 202616.8116.9316.8116.9316.93+0.30%1202.14
Oct 09, 202616.4216.8816.4216.8816.88+1.99%1803.38
Oct 08, 202615.8816.5515.8816.5516.55+3.18%00.00
Oct 07, 202616.0916.1716.0116.0416.04-0.06%00.00
Oct 06, 202615.9316.0515.8116.0516.05+0.25%100.19
Oct 05, 202616.2016.2016.0016.0116.01-0.19%00.00
Oct 02, 202616.0816.2716.0416.0416.04-0.87%00.00
Oct 01, 202616.2616.2615.9416.1816.18-0.25%00.00
Sep 30, 202616.2716.3716.2216.2216.22-0.73%3066.34
Sep 29, 202616.5916.6016.3416.3416.34-0.79%00.00
Sep 28, 202616.5916.5916.3016.4716.47-1.02%4009.37
Sep 25, 202616.6816.6816.5716.6416.64-1.01%00.00
Sep 24, 202617.3017.5216.8116.8116.81-3.78%00.00
Sep 23, 202617.5617.7117.4717.4717.47-1.13%00.00
Sep 22, 202617.3117.7017.3117.6717.67+1.32%00.00
Sep 21, 202617.4517.5217.4117.4417.44-0.57%00.00
Sep 18, 202617.2817.5417.2517.5417.54+0.34%00.00
Sep 17, 202617.4217.5117.3517.4817.48+0.06%00.00
Sep 16, 202617.3217.7017.3217.4717.47+0.03%00.00
Sep 15, 202617.6817.6917.3317.6917.46+0.62%1202.42
Sep 14, 202617.3117.5817.3117.5817.36+0.52%00.00
Sep 11, 202617.3717.6017.3717.4917.27+0.58%00.00
Sep 10, 202617.4817.5417.2217.3917.17-0.97%1,00027.16
Sep 09, 202617.3917.5617.3917.5617.34-0.28%00.00
Sep 08, 202617.5117.6117.4017.6117.39+0.63%00.00
Sep 07, 202617.3917.5117.3917.5017.28-0.91%801.60
Sep 04, 202617.3017.8017.3017.6617.44+1.50%00.00
Sep 03, 202617.3117.6717.3117.4017.18-0.46%57511.34
Sep 02, 202617.7917.9117.4817.4817.26-2.45%00.00
Sep 01, 202617.5117.9217.5017.9217.69+3.17%00.00
Aug 31, 202617.3717.3717.3717.3717.15-1.08%00.00
Aug 28, 202617.5617.5617.5617.5617.34-1.85%00.00
Aug 27, 202617.8917.8917.8917.8917.66-0.89%00.00
Aug 26, 202618.0518.0518.0518.0517.82+0.00%00.00
Aug 25, 202618.0518.0518.0518.0517.82+0.22%00.00
Aug 24, 202618.0118.0118.0118.0117.78-0.11%00.00