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

Rayonier Advanced Materials Inc (NY: RYAM )

5.690 +0.320 (+5.96%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2022 6.400 6.580 6.400 6.570 194,340 +0.09(+1.39%)
Mar 30, 2022 6.630 6.710 6.470 6.480 229,001 -0.10(-1.52%)
Mar 29, 2022 6.630 6.860 6.520 6.580 300,191 -0.04(-0.60%)
Mar 28, 2022 6.740 6.740 6.500 6.620 248,649 -0.11(-1.63%)
Mar 25, 2022 6.690 6.790 6.600 6.730 218,811 +0.07(+1.05%)
Mar 24, 2022 6.570 6.700 6.500 6.660 174,086 +0.09(+1.37%)
Mar 23, 2022 6.730 6.790 6.470 6.570 219,647 -0.22(-3.24%)
Mar 22, 2022 6.790 6.990 6.721 6.790 281,091 +0.00(+0.00%)
Mar 21, 2022 6.700 7.000 6.600 6.790 329,845 +0.06(+0.89%)
Mar 18, 2022 6.270 6.770 6.180 6.730 912,953 +0.47(+7.51%)
Mar 17, 2022 6.150 6.350 6.050 6.260 334,960 +0.05(+0.81%)
Mar 16, 2022 6.360 6.450 6.100 6.210 539,319 -0.25(-3.87%)
Mar 15, 2022 6.270 6.490 6.270 6.460 249,072 +0.22(+3.53%)
Mar 14, 2022 6.460 6.490 6.200 6.240 309,268 -0.17(-2.65%)
Mar 11, 2022 6.460 6.533 6.360 6.410 366,092 -0.05(-0.77%)
Mar 10, 2022 6.080 6.570 6.060 6.460 434,531 +0.25(+4.03%)
Mar 09, 2022 6.180 6.230 5.940 6.210 289,142 +0.17(+2.81%)
Mar 08, 2022 6.150 6.180 5.880 6.040 1,625,233 -0.14(-2.27%)
Mar 07, 2022 6.260 6.360 6.157 6.180 419,991 -0.07(-1.12%)
Mar 04, 2022 6.190 6.290 6.150 6.250 401,548 -0.04(-0.64%)
Mar 03, 2022 6.020 6.320 5.990 6.290 531,410 +0.23(+3.80%)
Mar 02, 2022 5.730 6.080 5.520 6.060 497,398 +0.30(+5.21%)
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.