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

Rayonier Advanced Materials Inc (NY: RYAM )

4.590 +0.150 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 4.480 4.630 4.450 4.590 706,086 +0.15(+3.38%)
May 09, 2024 4.090 4.470 4.060 4.440 989,039 +0.37(+9.09%)
May 08, 2024 4.250 4.348 3.830 4.070 939,107 +0.07(+1.75%)
May 07, 2024 4.150 4.150 3.975 4.000 604,439 -0.09(-2.20%)
May 06, 2024 4.020 4.175 4.015 4.090 517,495 +0.11(+2.76%)
May 03, 2024 4.060 4.120 3.945 3.980 459,551 +0.03(+0.76%)
May 02, 2024 3.920 4.010 3.850 3.950 407,350 +0.10(+2.60%)
May 01, 2024 3.750 3.990 3.720 3.850 606,435 +0.12(+3.22%)
Apr 30, 2024 4.060 4.060 3.715 3.730 690,993 -0.40(-9.69%)
Apr 29, 2024 3.930 4.140 3.900 4.130 853,603 +0.24(+6.17%)
Apr 26, 2024 3.880 3.990 3.850 3.890 276,127 +0.01(+0.26%)
Apr 25, 2024 4.050 4.070 3.850 3.880 558,729 -0.24(-5.83%)
Apr 24, 2024 4.010 4.120 3.980 4.120 340,599 +0.06(+1.48%)
Apr 23, 2024 4.190 4.230 4.050 4.060 313,904 -0.14(-3.33%)
Apr 22, 2024 4.320 4.360 4.165 4.200 445,818 -0.10(-2.33%)
Apr 19, 2024 4.220 4.340 4.195 4.300 323,022 +0.04(+0.94%)
Apr 18, 2024 4.240 4.340 4.185 4.260 272,787 +0.03(+0.71%)
Apr 17, 2024 4.320 4.445 4.220 4.230 244,263 -0.05(-1.17%)
Apr 16, 2024 4.350 4.410 4.270 4.280 351,507 -0.17(-3.82%)
Apr 15, 2024 4.540 4.570 4.430 4.450 396,801 -0.08(-1.77%)
Apr 12, 2024 4.670 4.730 4.490 4.530 407,639 -0.13(-2.79%)
Apr 11, 2024 4.580 4.690 4.525 4.660 316,982 +0.07(+1.53%)
Apr 10, 2024 4.630 4.695 4.440 4.590 596,021 -0.22(-4.57%)
Apr 09, 2024 4.600 4.820 4.540 4.810 334,442 +0.21(+4.57%)
Apr 08, 2024 4.540 4.610 4.460 4.600 441,346 +0.13(+2.91%)
Apr 05, 2024 4.470 4.555 4.380 4.470 457,303 -0.03(-0.67%)
Apr 04, 2024 4.710 4.710 4.440 4.500 417,267 -0.16(-3.43%)
Apr 03, 2024 4.460 4.670 4.460 4.660 460,696 +0.16(+3.56%)
Apr 02, 2024 4.590 4.605 4.480 4.500 498,003 -0.18(-3.85%)
Apr 01, 2024 4.730 4.754 4.585 4.680 563,287 -0.10(-2.09%)
Mar 28, 2024 4.750 4.860 4.700 4.780 413,023 +0.01(+0.21%)
Mar 27, 2024 4.540 4.780 4.520 4.770 343,319 +0.26(+5.76%)
Mar 26, 2024 4.520 4.590 4.470 4.510 301,235 +0.06(+1.35%)
Mar 25, 2024 4.420 4.557 4.390 4.450 371,858 +0.12(+2.77%)
Mar 22, 2024 4.490 4.500 4.310 4.330 402,885 -0.17(-3.78%)
Mar 21, 2024 4.450 4.570 4.430 4.500 362,051 +0.06(+1.35%)
Mar 20, 2024 4.100 4.460 4.070 4.440 503,933 +0.37(+9.09%)
Mar 19, 2024 4.030 4.100 4.004 4.070 360,074 +0.00(+0.00%)
Mar 18, 2024 4.130 4.210 4.050 4.070 350,763 -0.06(-1.45%)
Mar 15, 2024 4.050 4.240 4.020 4.130 1,002,650 +0.04(+0.98%)
Mar 14, 2024 4.060 4.115 3.970 4.090 279,643 +0.01(+0.25%)
Mar 13, 2024 4.090 4.200 4.030 4.080 373,943 -0.05(-1.21%)
Mar 12, 2024 4.140 4.235 4.130 4.130 308,924 -0.04(-0.96%)
Mar 11, 2024 3.930 4.210 3.930 4.170 490,822 +0.25(+6.38%)
Mar 08, 2024 3.850 3.960 3.780 3.920 522,443 +0.12(+3.16%)
Mar 07, 2024 3.830 3.890 3.690 3.800 444,987 +0.06(+1.60%)
Mar 06, 2024 3.630 3.740 3.580 3.740 368,996 +0.17(+4.76%)
Mar 05, 2024 3.850 3.910 3.555 3.570 548,081 -0.34(-8.70%)
Mar 04, 2024 3.830 4.020 3.820 3.910 726,038 +0.13(+3.44%)
Mar 01, 2024 3.440 3.790 3.417 3.780 1,049,038 +0.39(+11.50%)
Feb 29, 2024 3.450 3.500 3.285 3.390 1,576,752 -0.03(-0.88%)
Feb 28, 2024 3.360 3.840 3.150 3.420 1,758,061 -0.92(-21.20%)
Feb 27, 2024 4.300 4.450 4.300 4.340 587,525 -0.04(-0.91%)
Feb 26, 2024 4.330 4.450 4.285 4.380 382,159 +0.03(+0.69%)
Feb 23, 2024 4.340 4.405 4.320 4.350 421,086 -0.03(-0.68%)
Feb 22, 2024 4.480 4.530 4.330 4.380 697,297 -0.11(-2.45%)
Feb 21, 2024 4.620 4.650 4.420 4.490 589,914 -0.13(-2.81%)
Feb 20, 2024 4.530 4.640 4.500 4.620 284,681 +0.00(+0.00%)
Feb 16, 2024 4.580 4.680 4.550 4.620 250,045 -0.03(-0.65%)
Feb 15, 2024 4.490 4.675 4.460 4.650 486,320 +0.22(+4.97%)
Feb 14, 2024 4.380 4.470 4.380 4.430 358,332 +0.10(+2.31%)
Feb 13, 2024 4.320 4.467 4.280 4.330 585,816 -0.28(-6.07%)
Feb 12, 2024 4.640 4.725 4.610 4.610 593,265 -0.03(-0.65%)
Feb 09, 2024 4.580 4.680 4.540 4.640 345,260 +0.07(+1.53%)
Feb 08, 2024 4.440 4.580 4.425 4.570 444,584 +0.13(+2.93%)
Feb 07, 2024 4.370 4.460 4.300 4.440 342,991 +0.11(+2.54%)
Feb 06, 2024 4.220 4.435 4.220 4.330 400,420 +0.09(+2.12%)
Feb 05, 2024 4.400 4.435 4.230 4.240 713,604 -0.26(-5.78%)
Feb 02, 2024 4.460 4.540 4.405 4.500 495,154 -0.04(-0.88%)
Feb 01, 2024 4.350 4.540 4.350 4.540 507,546 +0.20(+4.61%)
Jan 31, 2024 4.390 4.470 4.290 4.340 625,348 -0.07(-1.59%)
Jan 30, 2024 4.500 4.575 4.370 4.410 411,083 -0.14(-3.08%)
Jan 29, 2024 4.390 4.570 4.290 4.550 824,492 +0.18(+4.12%)
Jan 26, 2024 4.290 4.380 4.245 4.370 354,744 +0.12(+2.82%)
Jan 25, 2024 4.310 4.365 4.195 4.250 481,536 +0.01(+0.24%)
Jan 24, 2024 4.280 4.340 4.135 4.240 613,639 +0.08(+1.92%)
Jan 23, 2024 4.270 4.330 4.120 4.160 382,292 -0.05(-1.19%)
Jan 22, 2024 4.230 4.300 4.160 4.210 490,944 +0.04(+0.96%)
Jan 19, 2024 4.090 4.220 3.930 4.170 503,156 +0.09(+2.21%)
Jan 18, 2024 4.170 4.185 4.019 4.080 409,903 -0.03(-0.73%)
Jan 17, 2024 4.080 4.160 4.043 4.110 447,517 -0.07(-1.67%)
Jan 16, 2024 4.050 4.180 4.050 4.180 546,297 +0.07(+1.70%)
Jan 12, 2024 4.330 4.350 4.100 4.110 390,754 -0.14(-3.29%)
Jan 11, 2024 4.180 4.260 4.060 4.250 543,572 -0.01(-0.23%)
Jan 10, 2024 4.260 4.300 4.195 4.260 341,789 +0.01(+0.24%)
Jan 09, 2024 4.150 4.360 4.065 4.250 640,987 +0.05(+1.19%)
Jan 08, 2024 4.260 4.271 4.190 4.200 327,374 -0.06(-1.41%)
Jan 05, 2024 4.180 4.360 4.165 4.260 868,497 +0.06(+1.43%)
Jan 04, 2024 4.310 4.359 4.170 4.200 694,842 -0.08(-1.87%)
Jan 03, 2024 4.200 4.400 4.200 4.280 1,018,023 +0.08(+1.90%)
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.