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

Rayonier Advanced Materials Inc (NY: RYAM )

4.370 -0.220 (-4.79%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2019 4.840 4.980 4.600 4.650 1,662,403 -0.17(-3.53%)
Jul 30, 2019 4.600 4.940 4.500 4.820 1,154,747 +0.21(+4.56%)
Jul 29, 2019 4.700 4.830 4.595 4.610 880,980 -0.08(-1.71%)
Jul 26, 2019 4.910 4.970 4.600 4.690 1,008,900 -0.19(-3.89%)
Jul 25, 2019 4.960 5.060 4.815 4.880 977,262 -0.11(-2.20%)
Jul 24, 2019 4.990 5.220 4.855 4.990 1,063,649 -0.01(-0.20%)
Jul 23, 2019 4.880 5.290 4.878 5.000 1,481,730 +0.18(+3.73%)
Jul 22, 2019 5.080 5.170 4.720 4.820 1,232,568 -0.22(-4.37%)
Jul 19, 2019 4.620 5.610 4.615 5.040 2,967,600 +0.44(+9.57%)
Jul 18, 2019 4.950 4.990 4.450 4.600 1,567,696 -0.37(-7.44%)
Jul 17, 2019 5.080 5.140 4.950 4.970 1,114,177 -0.09(-1.78%)
Jul 16, 2019 5.140 5.240 5.040 5.060 1,500,023 -0.09(-1.75%)
Jul 15, 2019 5.440 5.710 5.000 5.150 1,428,224 -0.28(-5.16%)
Jul 12, 2019 5.500 5.570 5.170 5.430 1,119,500 -0.08(-1.45%)
Jul 11, 2019 5.280 5.560 4.970 5.510 2,397,778 +0.23(+4.36%)
Jul 10, 2019 5.420 5.560 5.250 5.280 881,401 -0.12(-2.22%)
Jul 09, 2019 5.670 5.710 5.250 5.400 1,736,245 -0.35(-6.09%)
Jul 08, 2019 6.120 6.150 5.660 5.750 912,491 -0.43(-6.96%)
Jul 05, 2019 6.070 6.200 5.930 6.180 1,133,700 +0.10(+1.64%)
Jul 03, 2019 6.270 6.280 5.970 6.080 353,100 -0.15(-2.41%)
Jul 02, 2019 6.410 6.410 6.170 6.230 598,192 -0.20(-3.11%)
Jul 01, 2019 6.620 6.810 6.320 6.430 837,288 -0.06(-0.92%)
Jun 28, 2019 6.250 6.520 6.230 6.490 945,800 +0.28(+4.51%)
Jun 27, 2019 6.150 6.220 6.020 6.210 546,001 +0.06(+0.98%)
Jun 26, 2019 6.150 6.330 6.090 6.150 368,217 +0.06(+0.99%)
Jun 25, 2019 6.300 6.350 6.010 6.090 1,366,939 -0.23(-3.64%)
Jun 24, 2019 6.610 6.650 6.310 6.320 1,017,626 -0.36(-5.39%)
Jun 21, 2019 6.790 6.850 6.490 6.680 1,489,300 -0.15(-2.20%)
Jun 20, 2019 6.680 6.870 6.570 6.830 1,013,008 +0.28(+4.27%)
Jun 19, 2019 6.620 6.649 6.460 6.550 725,223 -0.04(-0.61%)
Jun 18, 2019 6.530 6.730 6.440 6.590 1,802,095 +0.15(+2.33%)
Jun 17, 2019 6.520 6.530 6.230 6.440 730,949 -0.05(-0.77%)
Jun 14, 2019 6.760 6.860 6.480 6.490 455,100 -0.31(-4.56%)
Jun 13, 2019 6.720 6.830 6.590 6.800 659,282 +0.18(+2.72%)
Jun 12, 2019 6.452 6.669 6.299 6.620 681,030 +0.19(+2.92%)
Jun 11, 2019 6.551 6.669 6.402 6.432 620,722 -0.06(-0.91%)
Jun 10, 2019 6.729 6.778 6.373 6.491 824,518 -0.16(-2.38%)
Jun 07, 2019 6.590 6.818 6.511 6.650 774,200 +0.14(+2.13%)
Jun 06, 2019 6.699 6.798 6.392 6.511 747,479 -0.22(-3.24%)
Jun 05, 2019 7.253 7.263 6.600 6.729 797,850 -0.46(-6.34%)
Jun 04, 2019 6.798 7.214 6.719 7.184 1,290,472 +0.50(+7.56%)
Jun 03, 2019 6.432 6.838 6.392 6.679 2,044,094 +0.22(+3.37%)
May 31, 2019 6.303 6.491 6.115 6.462 1,387,922 +0.02(+0.31%)
May 30, 2019 6.610 6.719 6.383 6.442 707,129 -0.18(-2.69%)
May 29, 2019 6.709 6.719 6.501 6.620 1,411,615 -0.15(-2.19%)
May 28, 2019 6.966 7.036 6.759 6.768 808,105 -0.19(-2.70%)
May 24, 2019 7.184 7.283 6.927 6.956 607,557 -0.16(-2.23%)
May 23, 2019 7.224 7.417 6.996 7.115 1,073,002 -0.26(-3.49%)
May 22, 2019 7.778 7.837 7.372 7.372 1,083,917 -0.47(-5.93%)
May 21, 2019 7.758 7.857 7.619 7.837 1,065,078 +0.11(+1.41%)
May 20, 2019 7.946 8.045 7.649 7.728 1,385,574 -0.29(-3.58%)
May 17, 2019 8.223 8.332 7.956 8.015 1,125,981 -0.34(-4.03%)
May 16, 2019 8.609 8.757 8.292 8.352 1,559,156 -0.22(-2.54%)
May 15, 2019 9.054 9.114 8.569 8.569 1,352,530 -0.55(-6.07%)
May 14, 2019 8.451 9.173 8.421 9.124 1,409,214 +0.64(+7.58%)
May 13, 2019 8.916 8.995 8.164 8.480 2,123,291 -0.59(-6.54%)
May 10, 2019 9.163 9.371 9.035 9.074 2,899,943 -0.08(-0.86%)
May 09, 2019 12.17 12.42 9.133 9.153 6,143,847 -4.65(-33.69%)
May 08, 2019 13.99 14.31 13.73 13.80 500,555 -0.33(-2.31%)
May 07, 2019 14.49 14.58 13.98 14.13 696,320 -0.63(-4.29%)
May 06, 2019 14.68 14.90 14.62 14.76 434,958 -0.31(-2.04%)
May 03, 2019 14.58 15.13 14.58 15.07 493,463 +0.59(+4.10%)
May 02, 2019 14.38 14.63 14.19 14.48 471,976 -0.02(-0.14%)
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.