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

Rayonier Advanced Materials Inc (NY: RYAM )

3.890 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 9.159 9.299 8.729 8.879 507,337 -0.27(-2.96%)
Mar 30, 2016 8.935 9.187 8.804 9.150 450,002 +0.34(+3.82%)
Mar 29, 2016 8.617 8.991 8.467 8.813 528,098 +0.08(+0.96%)
Mar 28, 2016 8.925 9.094 8.561 8.729 239,842 -0.21(-2.30%)
Mar 24, 2016 8.374 8.935 8.935 8.935 335,228 +0.42(+4.94%)
Mar 23, 2016 8.897 8.899 8.383 8.514 451,270 -0.44(-4.91%)
Mar 22, 2016 8.804 9.028 8.794 8.953 208,540 +0.05(+0.52%)
Mar 21, 2016 9.150 9.327 8.710 8.907 451,752 -0.29(-3.15%)
Mar 18, 2016 9.103 9.224 8.757 9.196 964,929 +0.34(+3.80%)
Mar 17, 2016 8.262 8.991 8.224 8.860 519,085 +0.61(+7.36%)
Mar 16, 2016 8.308 8.551 8.178 8.252 563,844 -0.02(-0.23%)
Mar 15, 2016 8.178 8.393 8.056 8.271 397,259 -0.02(-0.23%)
Mar 14, 2016 8.262 8.429 8.151 8.290 514,424 -0.04(-0.45%)
Mar 11, 2016 8.327 8.531 8.086 8.327 499,827 -0.03(-0.33%)
Mar 10, 2016 8.114 8.401 7.872 8.355 508,484 +0.19(+2.27%)
Mar 09, 2016 8.123 8.280 7.863 8.169 405,414 +0.15(+1.85%)
Mar 08, 2016 7.706 8.160 7.529 8.021 832,370 +0.21(+2.73%)
Mar 07, 2016 7.798 8.169 7.520 7.808 1,074,012 +0.01(+0.12%)
Mar 04, 2016 7.539 7.974 7.390 7.798 733,349 +0.31(+4.08%)
Mar 03, 2016 7.214 7.511 7.205 7.492 544,814 +0.30(+4.12%)
Mar 02, 2016 6.574 7.298 6.527 7.196 799,281 +0.62(+9.45%)
Mar 01, 2016 7.001 7.094 6.333 6.574 814,782 -0.35(-5.09%)
Feb 29, 2016 6.547 7.019 6.454 6.927 811,046 +0.39(+5.96%)
Feb 26, 2016 6.537 6.741 6.407 6.537 558,748 +0.06(+1.00%)
Feb 25, 2016 6.528 6.565 6.176 6.472 685,263 -0.03(-0.43%)
Feb 24, 2016 6.157 6.639 6.055 6.500 656,440 +0.19(+2.94%)
Feb 23, 2016 6.380 6.565 6.203 6.315 512,320 -0.19(-2.99%)
Feb 22, 2016 6.491 6.704 6.157 6.509 931,143 +0.12(+1.89%)
Feb 19, 2016 6.370 6.407 6.027 6.389 571,398 -0.02(-0.29%)
Feb 18, 2016 5.999 6.491 5.805 6.407 499,189 +0.42(+6.97%)
Feb 17, 2016 6.101 6.333 5.981 5.990 907,141 -0.04(-0.62%)
Feb 16, 2016 6.046 6.194 5.814 6.027 818,564 +0.05(+0.78%)
Feb 12, 2016 5.712 5.981 5.981 5.981 514,522 +0.42(+7.50%)
Feb 11, 2016 5.935 5.935 5.452 5.564 549,334 -0.52(-8.54%)
Feb 10, 2016 5.999 6.333 5.907 6.083 528,002 +0.12(+2.02%)
Feb 09, 2016 6.250 6.426 5.897 5.962 533,220 -0.45(-6.95%)
Feb 08, 2016 6.231 6.713 6.157 6.407 624,542 +0.06(+1.02%)
Feb 05, 2016 6.324 6.788 6.217 6.343 674,573 -0.08(-1.30%)
Feb 04, 2016 6.519 7.344 6.343 6.426 831,394 -0.20(-3.08%)
Feb 03, 2016 6.398 6.695 5.471 6.630 2,658,352 +0.17(+2.58%)
Feb 02, 2016 6.992 6.992 6.120 6.463 1,222,497 -0.19(-2.79%)
Feb 01, 2016 6.454 6.746 6.037 6.649 966,110 +0.16(+2.43%)
Jan 29, 2016 6.537 6.820 6.333 6.491 830,851 +0.00(+0.00%)
Jan 28, 2016 6.259 6.806 6.120 6.491 1,523,154 +0.43(+7.03%)
Jan 27, 2016 6.519 6.528 5.988 6.064 761,675 -0.46(-7.10%)
Jan 26, 2016 6.565 6.667 6.389 6.528 742,138 +0.13(+2.03%)
Jan 25, 2016 6.778 6.927 6.185 6.398 479,984 -0.48(-7.01%)
Jan 22, 2016 7.372 7.585 6.751 6.880 738,795 -0.27(-3.76%)
Jan 21, 2016 6.695 7.288 6.676 7.149 443,030 +0.41(+6.05%)
Jan 20, 2016 6.324 6.806 6.060 6.741 523,455 +0.21(+3.27%)
Jan 19, 2016 7.427 7.511 6.333 6.528 527,993 -0.83(-11.22%)
Jan 15, 2016 7.131 7.353 7.353 7.353 429,541 -0.04(-0.50%)
Jan 14, 2016 7.205 7.465 7.047 7.390 459,234 +0.35(+5.01%)
Jan 13, 2016 7.270 7.594 7.001 7.038 614,740 -0.23(-3.19%)
Jan 12, 2016 7.882 8.058 7.233 7.270 618,684 -0.47(-6.11%)
Jan 11, 2016 8.095 8.341 7.715 7.743 871,051 -0.09(-1.18%)
Jan 08, 2016 7.706 8.038 7.557 7.835 646,954 +0.18(+2.30%)
Jan 07, 2016 8.021 8.049 7.650 7.659 492,248 -0.45(-5.60%)
Jan 06, 2016 8.160 8.327 8.039 8.114 640,829 -0.22(-2.67%)
Jan 05, 2016 8.893 8.893 8.299 8.336 618,593 -0.49(-5.57%)
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.