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, 2020 3.030 3.070 2.870 2.910 448,500 -0.16(-5.21%)
Jul 30, 2020 3.180 3.190 2.980 3.070 273,023 -0.19(-5.83%)
Jul 29, 2020 3.140 3.270 3.100 3.260 484,836 +0.17(+5.50%)
Jul 28, 2020 3.130 3.190 3.020 3.090 458,371 -0.07(-2.22%)
Jul 27, 2020 2.890 3.230 2.850 3.160 421,688 +0.18(+6.04%)
Jul 24, 2020 2.970 3.050 2.965 2.980 157,200 -0.02(-0.67%)
Jul 23, 2020 3.210 3.230 2.950 3.000 569,019 -0.22(-6.83%)
Jul 22, 2020 3.240 3.290 3.160 3.220 284,317 +0.02(+0.63%)
Jul 21, 2020 3.040 3.235 3.010 3.200 493,082 +0.14(+4.58%)
Jul 20, 2020 3.040 3.140 2.995 3.060 542,118 +0.01(+0.33%)
Jul 17, 2020 2.750 3.090 2.720 3.050 649,900 +0.19(+6.64%)
Jul 16, 2020 2.740 2.930 2.720 2.860 346,866 +0.08(+2.88%)
Jul 15, 2020 2.820 2.905 2.740 2.780 467,760 +0.07(+2.58%)
Jul 14, 2020 2.640 2.740 2.550 2.710 556,891 +0.08(+3.04%)
Jul 13, 2020 2.810 2.820 2.610 2.630 484,511 -0.18(-6.41%)
Jul 10, 2020 2.750 2.850 2.690 2.810 427,300 +0.06(+2.18%)
Jul 09, 2020 2.930 2.940 2.710 2.750 318,995 -0.09(-3.17%)
Jul 08, 2020 2.610 2.850 2.550 2.840 614,835 +0.23(+8.81%)
Jul 07, 2020 2.790 2.800 2.600 2.610 363,169 -0.23(-8.10%)
Jul 06, 2020 2.850 2.920 2.800 2.840 291,015 +0.09(+3.27%)
Jul 02, 2020 2.880 2.920 2.730 2.750 439,000 -0.03(-1.08%)
Jul 01, 2020 2.800 2.870 2.650 2.780 424,896 -0.03(-1.07%)
Jun 30, 2020 2.660 2.815 2.560 2.810 891,440 +0.15(+5.64%)
Jun 29, 2020 2.310 2.660 2.310 2.660 463,446 +0.32(+13.68%)
Jun 26, 2020 2.500 2.536 2.310 2.340 2,253,900 -0.23(-8.95%)
Jun 25, 2020 2.680 2.680 2.410 2.570 662,027 -0.13(-4.81%)
Jun 24, 2020 2.820 2.880 2.670 2.700 797,180 -0.16(-5.59%)
Jun 23, 2020 3.100 3.200 2.830 2.860 951,328 -0.17(-5.61%)
Jun 22, 2020 2.930 3.040 2.780 3.030 719,449 +0.16(+5.57%)
Jun 19, 2020 2.780 3.000 2.730 2.870 2,247,200 +0.42(+17.14%)
Jun 18, 2020 2.420 2.540 2.330 2.450 405,241 -0.01(-0.41%)
Jun 17, 2020 2.670 2.670 2.430 2.460 338,101 -0.16(-6.11%)
Jun 16, 2020 2.660 2.770 2.560 2.620 530,400 +0.10(+3.97%)
Jun 15, 2020 2.530 2.620 2.340 2.520 382,522 -0.04(-1.56%)
Jun 12, 2020 2.400 2.630 2.400 2.560 557,700 +0.25(+10.82%)
Jun 11, 2020 2.450 2.680 2.300 2.310 699,138 -0.43(-15.69%)
Jun 10, 2020 2.950 2.974 2.710 2.740 596,591 -0.28(-9.27%)
Jun 09, 2020 3.140 3.200 2.970 3.020 560,073 -0.12(-3.82%)
Jun 08, 2020 2.810 3.200 2.800 3.140 882,605 +0.41(+15.02%)
Jun 05, 2020 3.360 3.480 2.440 2.730 2,259,300 -0.48(-14.95%)
Jun 04, 2020 3.000 3.490 2.960 3.210 1,727,436 +0.10(+3.22%)
Jun 03, 2020 2.510 3.260 2.420 3.110 1,566,612 +0.68(+27.98%)
Jun 02, 2020 2.450 2.520 2.360 2.430 587,239 +0.04(+1.67%)
Jun 01, 2020 2.140 2.450 2.100 2.390 775,248 +0.22(+10.14%)
May 29, 2020 2.090 2.190 2.000 2.170 1,254,800 +0.04(+1.88%)
May 28, 2020 2.090 2.188 2.010 2.130 535,784 +0.06(+2.90%)
May 27, 2020 2.000 2.090 1.920 2.070 701,766 +0.14(+7.25%)
May 26, 2020 1.950 2.000 1.886 1.930 626,255 +0.08(+4.32%)
May 22, 2020 1.920 1.940 1.810 1.850 318,700 -0.03(-1.60%)
May 21, 2020 2.000 2.000 1.880 1.880 503,441 -0.12(-6.00%)
May 20, 2020 1.990 2.020 1.950 2.000 419,635 +0.10(+5.26%)
May 19, 2020 1.930 2.025 1.850 1.900 823,053 -0.05(-2.56%)
May 18, 2020 1.930 2.060 1.830 1.950 949,081 +0.11(+5.98%)
May 15, 2020 1.970 1.995 1.820 1.840 329,600 -0.11(-5.64%)
May 14, 2020 1.870 2.020 1.710 1.950 456,877 +0.01(+0.52%)
May 13, 2020 1.930 2.000 1.870 1.940 899,831 -0.05(-2.51%)
May 12, 2020 1.970 2.090 1.960 1.990 1,133,604 +0.02(+1.02%)
May 11, 2020 1.970 2.000 1.850 1.970 744,787 +0.00(+0.00%)
May 08, 2020 1.890 1.990 1.800 1.970 863,400 +0.08(+4.23%)
May 07, 2020 1.550 1.900 1.530 1.890 2,454,263 +0.37(+24.34%)
May 06, 2020 1.420 1.660 1.400 1.520 894,765 +0.20(+15.15%)
May 05, 2020 1.540 1.600 1.260 1.320 1,369,613 -0.07(-5.04%)
May 04, 2020 1.400 1.525 1.250 1.390 875,352 -0.08(-5.44%)
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.