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 (%)
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%)
Jan 04, 2016 8.837 8.967 8.531 8.828 619,268 -0.25(-2.76%)
Dec 31, 2015 8.930 9.078 9.078 9.078 337,443 +0.12(+1.35%)
Dec 30, 2015 9.143 9.245 8.930 8.957 314,841 -0.20(-2.23%)
Dec 29, 2015 8.809 9.273 8.670 9.161 606,156 +0.41(+4.66%)
Dec 28, 2015 9.338 9.385 8.447 8.753 468,208 -0.66(-7.00%)
Dec 24, 2015 9.115 9.412 9.412 9.412 213,530 +0.23(+2.53%)
Dec 23, 2015 8.930 9.236 8.688 9.180 560,057 +0.33(+3.77%)
Dec 22, 2015 8.253 8.883 8.197 8.846 581,284 +0.63(+7.67%)
Dec 21, 2015 8.503 8.614 8.132 8.216 642,836 -0.23(-2.74%)
Dec 18, 2015 8.781 8.957 8.345 8.447 921,367 -0.38(-4.31%)
Dec 17, 2015 9.022 9.152 8.726 8.828 460,772 -0.17(-1.86%)
Dec 16, 2015 8.809 9.078 8.809 8.995 478,453 +0.19(+2.21%)
Dec 15, 2015 8.670 8.809 8.559 8.800 418,841 +0.20(+2.37%)
Dec 14, 2015 8.347 8.743 8.255 8.596 425,299 +0.18(+2.19%)
Dec 11, 2015 8.743 8.743 8.301 8.412 470,896 -0.44(-4.99%)
Dec 10, 2015 8.761 8.982 8.715 8.853 327,604 +0.09(+1.05%)
Dec 09, 2015 8.863 9.129 8.633 8.761 411,372 +0.01(+0.11%)
Dec 08, 2015 8.955 9.295 8.633 8.752 640,339 -0.30(-3.35%)
Dec 07, 2015 9.737 9.820 8.873 9.056 845,715 -0.68(-6.99%)
Dec 04, 2015 9.847 10.17 9.332 9.737 1,658,134 -1.17(-10.72%)
Dec 03, 2015 10.90 11.17 10.77 10.91 583,220 +0.01(+0.08%)
Dec 02, 2015 10.80 10.92 10.45 10.90 576,706 -0.06(-0.59%)
Dec 01, 2015 11.52 11.97 10.44 10.96 1,182,266 +0.64(+6.24%)
Nov 30, 2015 9.857 10.87 9.829 10.32 754,634 +0.52(+5.26%)
Nov 27, 2015 10.39 10.50 9.783 9.801 417,228 -0.77(-7.31%)
Nov 25, 2015 10.71 10.57 10.57 10.57 896,211 -0.20(-1.88%)
Nov 24, 2015 9.875 10.79 9.875 10.78 755,392 +0.93(+9.44%)
Nov 23, 2015 9.746 10.34 9.682 9.847 650,095 +0.07(+0.75%)
Nov 20, 2015 9.801 9.930 9.571 9.774 565,907 +0.05(+0.47%)
Nov 19, 2015 9.488 9.829 9.470 9.728 493,086 +0.17(+1.83%)
Nov 18, 2015 9.304 9.571 9.277 9.553 588,122 +0.33(+3.59%)
Nov 17, 2015 9.157 9.323 8.863 9.222 717,456 +0.06(+0.70%)
Nov 16, 2015 9.047 9.350 8.936 9.157 743,013 +0.15(+1.63%)
Nov 13, 2015 8.264 9.093 8.255 9.010 761,724 +0.76(+9.26%)
Nov 12, 2015 8.577 8.596 8.201 8.246 598,296 -0.43(-4.98%)
Nov 11, 2015 8.863 8.890 8.402 8.679 671,053 -0.17(-1.98%)
Nov 10, 2015 9.093 9.139 8.697 8.853 389,041 -0.24(-2.63%)
Nov 09, 2015 9.525 9.590 8.973 9.093 364,782 -0.43(-4.54%)
Nov 06, 2015 9.019 9.571 8.881 9.525 469,285 +0.47(+5.18%)
Nov 05, 2015 9.268 9.387 8.872 9.056 493,353 -0.24(-2.57%)
Nov 04, 2015 9.323 9.525 9.166 9.295 442,267 -0.04(-0.39%)
Nov 03, 2015 9.194 9.581 9.194 9.332 708,545 +0.14(+1.50%)
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.