Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Advanced Materials Inc (NY: RYAM )

5.635 +0.265 (+4.93%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.740 3.870 3.731 3.840 959,500 +0.08(+2.13%)
Dec 30, 2019 3.740 3.845 3.610 3.760 626,208 +0.03(+0.80%)
Dec 27, 2019 3.730 3.800 3.660 3.730 411,800 -0.02(-0.53%)
Dec 26, 2019 3.820 3.872 3.710 3.750 379,497 -0.05(-1.32%)
Dec 24, 2019 3.940 3.980 3.780 3.800 289,100 -0.09(-2.31%)
Dec 23, 2019 4.000 4.000 3.670 3.890 873,786 -0.11(-2.75%)
Dec 20, 2019 4.230 4.280 3.980 4.000 1,419,000 -0.20(-4.76%)
Dec 19, 2019 4.140 4.240 4.080 4.200 465,413 +0.10(+2.44%)
Dec 18, 2019 4.180 4.230 4.070 4.100 758,622 -0.02(-0.49%)
Dec 17, 2019 4.000 4.190 3.910 4.120 936,844 +0.14(+3.52%)
Dec 16, 2019 4.020 4.500 3.960 3.980 1,620,450 +0.01(+0.25%)
Dec 13, 2019 3.950 4.065 3.895 3.970 752,900 +0.02(+0.51%)
Dec 12, 2019 3.740 4.050 3.740 3.950 483,059 +0.16(+4.22%)
Dec 11, 2019 3.780 3.860 3.695 3.790 263,280 +0.02(+0.53%)
Dec 10, 2019 3.880 3.950 3.690 3.770 476,502 -0.08(-2.08%)
Dec 09, 2019 3.810 3.930 3.715 3.850 714,327 +0.02(+0.52%)
Dec 06, 2019 3.830 4.010 3.830 3.830 507,100 +0.03(+0.79%)
Dec 05, 2019 3.950 4.020 3.800 3.800 733,814 -0.13(-3.31%)
Dec 04, 2019 3.820 4.010 3.820 3.930 704,412 +0.12(+3.15%)
Dec 03, 2019 3.700 3.820 3.580 3.810 311,037 +0.02(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.