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

Rayonier Advanced Materials Inc (NY: RYAM )

4.460 +0.090 (+2.06%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 14, 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 (%)
Oct 30, 2020 3.660 3.740 3.290 3.430 545,600 -0.21(-5.77%)
Oct 29, 2020 3.710 3.790 3.540 3.640 424,220 -0.12(-3.19%)
Oct 28, 2020 4.000 4.010 3.710 3.760 547,228 -0.34(-8.29%)
Oct 27, 2020 3.990 4.190 3.950 4.100 286,524 +0.09(+2.24%)
Oct 26, 2020 4.230 4.240 3.850 4.010 349,959 -0.30(-6.96%)
Oct 23, 2020 4.640 4.730 4.180 4.310 309,500 -0.23(-5.07%)
Oct 22, 2020 4.640 4.743 4.440 4.540 348,442 -0.10(-2.16%)
Oct 21, 2020 4.230 4.660 4.130 4.640 726,887 +0.43(+10.21%)
Oct 20, 2020 4.330 4.570 4.040 4.210 1,026,647 +0.12(+2.93%)
Oct 19, 2020 4.120 4.180 3.930 4.090 620,089 +0.02(+0.49%)
Oct 16, 2020 4.010 4.230 4.010 4.070 327,800 +0.03(+0.74%)
Oct 15, 2020 3.860 4.050 3.810 4.040 222,194 +0.07(+1.76%)
Oct 14, 2020 3.880 4.090 3.870 3.970 282,210 +0.08(+2.06%)
Oct 13, 2020 3.770 3.940 3.671 3.890 342,081 +0.11(+2.91%)
Oct 12, 2020 4.060 4.060 3.700 3.780 463,163 -0.28(-6.90%)
Oct 09, 2020 4.230 4.240 4.020 4.060 310,700 -0.08(-1.93%)
Oct 08, 2020 4.120 4.260 4.060 4.140 365,719 +0.04(+0.98%)
Oct 07, 2020 4.110 4.230 3.990 4.100 604,348 +0.09(+2.24%)
Oct 06, 2020 3.870 4.140 3.820 4.010 1,018,339 +0.19(+4.97%)
Oct 05, 2020 3.430 3.860 3.430 3.820 779,558 +0.40(+11.70%)
Oct 02, 2020 3.000 3.460 3.000 3.420 705,400 +0.37(+12.13%)
Oct 01, 2020 3.210 3.240 3.010 3.050 479,488 -0.15(-4.69%)
Sep 30, 2020 3.220 3.320 3.180 3.200 450,276 -0.01(-0.31%)
Sep 29, 2020 3.430 3.430 3.050 3.210 501,752 -0.20(-5.87%)
Sep 28, 2020 3.320 3.460 3.285 3.410 401,723 +0.16(+4.92%)
Sep 25, 2020 3.310 3.390 3.240 3.250 426,800 -0.06(-1.81%)
Sep 24, 2020 3.490 3.490 3.300 3.310 358,130 -0.21(-5.97%)
Sep 23, 2020 4.000 4.020 3.510 3.520 735,803 -0.51(-12.66%)
Sep 22, 2020 4.100 4.180 4.005 4.030 575,236 -0.06(-1.47%)
Sep 21, 2020 4.500 4.500 3.925 4.090 1,099,745 -0.55(-11.85%)
Sep 18, 2020 4.480 4.870 4.380 4.640 2,955,700 +0.15(+3.34%)
Sep 17, 2020 4.000 4.540 3.870 4.490 779,114 +0.43(+10.59%)
Sep 16, 2020 4.200 4.230 4.040 4.060 698,240 -0.11(-2.64%)
Sep 15, 2020 4.140 4.350 4.130 4.170 606,836 +0.05(+1.21%)
Sep 14, 2020 4.050 4.180 3.860 4.120 939,149 +0.08(+1.98%)
Sep 11, 2020 3.750 4.040 3.650 4.040 727,100 +0.38(+10.38%)
Sep 10, 2020 3.500 3.705 3.500 3.660 519,972 +0.18(+5.17%)
Sep 09, 2020 3.440 3.600 3.380 3.480 616,062 +0.10(+2.96%)
Sep 08, 2020 3.260 3.470 3.155 3.380 501,112 +0.11(+3.36%)
Sep 04, 2020 3.220 3.290 2.970 3.270 318,500 +0.08(+2.51%)
Sep 03, 2020 3.400 3.450 3.125 3.190 307,991 -0.20(-5.90%)
Sep 02, 2020 3.220 3.390 3.170 3.390 294,728 +0.18(+5.61%)
Sep 01, 2020 3.160 3.250 3.090 3.210 224,301 +0.05(+1.58%)
Aug 31, 2020 3.330 3.370 3.140 3.160 432,415 -0.11(-3.36%)
Aug 28, 2020 2.970 3.270 2.970 3.270 768,300 +0.30(+10.10%)
Aug 27, 2020 2.930 3.040 2.930 2.970 284,734 +0.01(+0.34%)
Aug 26, 2020 3.000 3.020 2.930 2.960 255,506 -0.04(-1.33%)
Aug 25, 2020 3.060 3.070 2.920 3.000 349,300 -0.03(-0.99%)
Aug 24, 2020 2.990 3.190 2.930 3.030 476,110 +0.08(+2.71%)
Aug 21, 2020 2.980 3.110 2.890 2.950 539,800 -0.03(-1.01%)
Aug 20, 2020 3.080 3.090 2.940 2.980 505,434 -0.10(-3.25%)
Aug 19, 2020 3.040 3.160 3.000 3.080 248,598 +0.04(+1.32%)
Aug 18, 2020 3.140 3.155 3.010 3.040 184,809 -0.07(-2.25%)
Aug 17, 2020 3.110 3.130 2.940 3.110 321,042 +0.01(+0.32%)
Aug 14, 2020 3.130 3.190 3.040 3.100 434,400 -0.06(-1.90%)
Aug 13, 2020 3.110 3.180 3.050 3.160 189,269 +0.00(+0.00%)
Aug 12, 2020 3.370 3.430 3.050 3.160 287,731 -0.11(-3.36%)
Aug 11, 2020 3.310 3.630 3.250 3.270 772,383 -0.07(-2.10%)
Aug 10, 2020 3.180 3.410 3.180 3.340 660,500 +0.18(+5.70%)
Aug 07, 2020 3.090 3.200 3.000 3.160 351,100 +0.03(+0.96%)
Aug 06, 2020 3.130 3.230 3.060 3.130 387,681 -0.01(-0.32%)
Aug 05, 2020 3.160 3.300 2.910 3.140 475,280 +0.16(+5.37%)
Aug 04, 2020 2.850 2.980 2.822 2.980 291,010 +0.13(+4.56%)
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.