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 (%)
Nov 30, 2022 7.590 7.740 7.260 7.740 303,900 +0.18(+2.38%)
Nov 29, 2022 7.650 7.840 7.540 7.560 187,799 +0.00(+0.00%)
Nov 28, 2022 7.560 7.920 7.320 7.560 354,374 -0.19(-2.45%)
Nov 25, 2022 7.810 8.000 7.700 7.750 154,793 -0.09(-1.15%)
Nov 23, 2022 7.730 7.875 7.590 7.840 190,767 +0.10(+1.29%)
Nov 22, 2022 7.560 7.800 7.380 7.740 251,113 +0.35(+4.74%)
Nov 21, 2022 7.600 7.650 7.130 7.390 296,599 -0.26(-3.40%)
Nov 18, 2022 7.890 7.930 7.610 7.650 343,391 -0.03(-0.39%)
Nov 17, 2022 7.400 7.830 7.250 7.680 380,213 +0.13(+1.72%)
Nov 16, 2022 7.630 7.780 7.090 7.550 531,079 -0.11(-1.44%)
Nov 15, 2022 7.310 7.660 7.250 7.660 717,190 +0.40(+5.51%)
Nov 14, 2022 6.930 7.440 6.694 7.260 393,057 +0.17(+2.40%)
Nov 11, 2022 6.970 7.230 6.910 7.090 323,328 +0.10(+1.43%)
Nov 10, 2022 6.550 7.100 6.480 6.990 567,190 +0.79(+12.74%)
Nov 09, 2022 7.350 7.350 6.092 6.200 516,490 -1.22(-16.44%)
Nov 08, 2022 7.270 7.445 7.000 7.420 326,188 +0.23(+3.20%)
Nov 07, 2022 7.080 7.350 6.730 7.190 597,356 +0.05(+0.70%)
Nov 04, 2022 6.310 7.190 6.170 7.140 747,602 +0.83(+13.15%)
Nov 03, 2022 5.970 6.490 5.970 6.310 1,073,608 +0.31(+5.17%)
Nov 02, 2022 4.900 6.450 4.900 6.000 2,714,397 +1.53(+34.23%)
Nov 01, 2022 4.570 4.570 4.280 4.470 184,062 -0.08(-1.76%)
Oct 31, 2022 4.290 4.570 4.290 4.550 476,524 +0.19(+4.36%)
Oct 28, 2022 4.200 4.370 4.040 4.360 241,106 +0.19(+4.56%)
Oct 27, 2022 4.110 4.360 4.060 4.170 274,587 +0.15(+3.73%)
Oct 26, 2022 3.930 4.070 3.930 4.020 150,674 +0.13(+3.34%)
Oct 25, 2022 3.690 3.960 3.639 3.890 246,223 +0.22(+5.99%)
Oct 24, 2022 3.740 3.740 3.530 3.670 189,115 +0.04(+1.10%)
Oct 21, 2022 3.370 3.670 3.370 3.630 212,600 +0.34(+10.33%)
Oct 20, 2022 3.300 3.460 3.200 3.290 210,605 -0.05(-1.50%)
Oct 19, 2022 3.410 3.490 3.290 3.340 137,421 -0.13(-3.75%)
Oct 18, 2022 3.540 3.640 3.390 3.470 158,045 +0.12(+3.58%)
Oct 17, 2022 3.210 3.420 3.210 3.350 252,107 +0.30(+9.84%)
Oct 14, 2022 3.280 3.290 3.035 3.050 187,472 -0.16(-4.98%)
Oct 13, 2022 2.900 3.250 2.840 3.210 233,873 +0.18(+5.94%)
Oct 12, 2022 3.210 3.210 3.000 3.030 139,996 -0.18(-5.61%)
Oct 11, 2022 3.030 3.280 2.990 3.210 237,692 +0.15(+4.90%)
Oct 10, 2022 3.170 3.180 3.005 3.060 131,760 -0.12(-3.77%)
Oct 07, 2022 3.120 3.230 3.060 3.180 261,209 +0.02(+0.63%)
Oct 06, 2022 3.350 3.405 3.150 3.160 141,174 -0.21(-6.23%)
Oct 05, 2022 3.270 3.390 3.095 3.370 213,294 +0.03(+0.90%)
Oct 04, 2022 3.360 3.430 3.240 3.340 269,890 +0.06(+1.83%)
Oct 03, 2022 3.230 3.380 3.130 3.280 239,645 +0.13(+4.13%)
Sep 30, 2022 3.270 3.390 3.140 3.150 304,621 -0.16(-4.83%)
Sep 29, 2022 3.590 3.610 3.170 3.310 219,034 -0.36(-9.81%)
Sep 28, 2022 3.600 3.720 3.570 3.670 241,529 +0.11(+3.09%)
Sep 27, 2022 3.630 3.690 3.510 3.560 171,440 +0.00(+0.00%)
Sep 26, 2022 3.650 3.750 3.515 3.560 161,594 -0.15(-4.04%)
Sep 23, 2022 4.030 4.060 3.645 3.710 391,291 -0.43(-10.39%)
Sep 22, 2022 4.100 4.195 4.020 4.140 225,752 +0.05(+1.22%)
Sep 21, 2022 4.280 4.290 4.090 4.090 141,616 -0.13(-3.08%)
Sep 20, 2022 4.340 4.340 4.040 4.220 387,671 -0.20(-4.52%)
Sep 19, 2022 4.330 4.480 4.330 4.420 216,065 +0.00(+0.00%)
Sep 16, 2022 4.490 4.500 4.200 4.420 1,153,825 -0.20(-4.33%)
Sep 15, 2022 4.600 4.755 4.580 4.620 183,359 -0.06(-1.28%)
Sep 14, 2022 4.580 4.760 4.454 4.680 304,204 +0.06(+1.30%)
Sep 13, 2022 4.710 4.840 4.600 4.620 174,086 -0.26(-5.33%)
Sep 12, 2022 4.710 4.930 4.650 4.880 309,846 +0.22(+4.72%)
Sep 09, 2022 4.480 4.670 4.440 4.660 162,168 +0.24(+5.43%)
Sep 08, 2022 4.300 4.430 4.210 4.420 202,962 +0.06(+1.38%)
Sep 07, 2022 4.100 4.380 4.100 4.360 222,201 +0.25(+6.08%)
Sep 06, 2022 4.290 4.290 4.020 4.110 458,360 -0.17(-3.97%)
Sep 02, 2022 4.330 4.430 4.240 4.280 286,346 +0.04(+0.94%)
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.