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

Rayonier Advanced Materials Inc (NY: RYAM )

5.360 +0.270 (+5.30%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2022 9.180 9.645 9.140 9.600 719,596 +0.37(+4.01%)
Dec 29, 2022 8.810 9.390 8.770 9.230 532,560 +0.53(+6.09%)
Dec 28, 2022 8.730 8.990 8.570 8.700 310,433 -0.03(-0.34%)
Dec 27, 2022 8.730 8.770 8.490 8.730 344,437 +0.14(+1.63%)
Dec 23, 2022 8.280 8.610 8.240 8.590 239,780 +0.39(+4.76%)
Dec 22, 2022 8.350 8.360 8.045 8.200 351,800 -0.37(-4.32%)
Dec 21, 2022 8.580 8.740 8.450 8.570 309,348 +0.18(+2.15%)
Dec 20, 2022 8.000 8.480 7.790 8.390 299,139 +0.33(+4.09%)
Dec 19, 2022 8.140 8.210 7.855 8.060 365,559 -0.09(-1.10%)
Dec 16, 2022 8.290 8.390 8.115 8.150 1,491,522 -0.27(-3.21%)
Dec 15, 2022 8.700 8.700 8.270 8.420 459,577 -0.40(-4.54%)
Dec 14, 2022 8.650 9.060 8.650 8.820 419,480 +0.17(+1.97%)
Dec 13, 2022 8.520 9.040 8.500 8.650 581,175 +0.40(+4.85%)
Dec 12, 2022 8.200 8.360 8.000 8.250 264,230 +0.07(+0.86%)
Dec 09, 2022 8.300 8.472 8.160 8.180 226,560 -0.18(-2.15%)
Dec 08, 2022 8.370 8.540 8.260 8.360 387,572 +0.11(+1.33%)
Dec 07, 2022 8.160 8.392 8.030 8.250 336,425 +0.14(+1.73%)
Dec 06, 2022 8.140 8.340 8.000 8.110 547,872 +0.07(+0.87%)
Dec 05, 2022 7.950 8.440 7.840 8.040 556,519 +0.04(+0.50%)
Dec 02, 2022 7.770 8.390 7.680 8.000 767,132 +0.09(+1.14%)
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.