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

Rayonier Advanced Materials Inc (NY: RYAM )

3.890 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.450 3.500 3.285 3.390 1,576,752 -0.03(-0.88%)
Feb 28, 2024 3.360 3.840 3.150 3.420 1,758,061 -0.92(-21.20%)
Feb 27, 2024 4.300 4.450 4.300 4.340 587,525 -0.04(-0.91%)
Feb 26, 2024 4.330 4.450 4.285 4.380 382,159 +0.03(+0.69%)
Feb 23, 2024 4.340 4.405 4.320 4.350 421,086 -0.03(-0.68%)
Feb 22, 2024 4.480 4.530 4.330 4.380 697,297 -0.11(-2.45%)
Feb 21, 2024 4.620 4.650 4.420 4.490 589,914 -0.13(-2.81%)
Feb 20, 2024 4.530 4.640 4.500 4.620 284,681 +0.00(+0.00%)
Feb 16, 2024 4.580 4.680 4.550 4.620 250,045 -0.03(-0.65%)
Feb 15, 2024 4.490 4.675 4.460 4.650 486,320 +0.22(+4.97%)
Feb 14, 2024 4.380 4.470 4.380 4.430 358,332 +0.10(+2.31%)
Feb 13, 2024 4.320 4.467 4.280 4.330 585,816 -0.28(-6.07%)
Feb 12, 2024 4.640 4.725 4.610 4.610 593,265 -0.03(-0.65%)
Feb 09, 2024 4.580 4.680 4.540 4.640 345,260 +0.07(+1.53%)
Feb 08, 2024 4.440 4.580 4.425 4.570 444,584 +0.13(+2.93%)
Feb 07, 2024 4.370 4.460 4.300 4.440 342,991 +0.11(+2.54%)
Feb 06, 2024 4.220 4.435 4.220 4.330 400,420 +0.09(+2.12%)
Feb 05, 2024 4.400 4.435 4.230 4.240 713,604 -0.26(-5.78%)
Feb 02, 2024 4.460 4.540 4.405 4.500 495,154 -0.04(-0.88%)
Feb 01, 2024 4.350 4.540 4.350 4.540 507,546 +0.20(+4.61%)
Jan 31, 2024 4.390 4.470 4.290 4.340 625,348 -0.07(-1.59%)
Jan 30, 2024 4.500 4.575 4.370 4.410 411,083 -0.14(-3.08%)
Jan 29, 2024 4.390 4.570 4.290 4.550 824,492 +0.18(+4.12%)
Jan 26, 2024 4.290 4.380 4.245 4.370 354,744 +0.12(+2.82%)
Jan 25, 2024 4.310 4.365 4.195 4.250 481,536 +0.01(+0.24%)
Jan 24, 2024 4.280 4.340 4.135 4.240 613,639 +0.08(+1.92%)
Jan 23, 2024 4.270 4.330 4.120 4.160 382,292 -0.05(-1.19%)
Jan 22, 2024 4.230 4.300 4.160 4.210 490,944 +0.04(+0.96%)
Jan 19, 2024 4.090 4.220 3.930 4.170 503,156 +0.09(+2.21%)
Jan 18, 2024 4.170 4.185 4.019 4.080 409,903 -0.03(-0.73%)
Jan 17, 2024 4.080 4.160 4.043 4.110 447,517 -0.07(-1.67%)
Jan 16, 2024 4.050 4.180 4.050 4.180 546,297 +0.07(+1.70%)
Jan 12, 2024 4.330 4.350 4.100 4.110 390,754 -0.14(-3.29%)
Jan 11, 2024 4.180 4.260 4.060 4.250 543,572 -0.01(-0.23%)
Jan 10, 2024 4.260 4.300 4.195 4.260 341,789 +0.01(+0.24%)
Jan 09, 2024 4.150 4.360 4.065 4.250 640,987 +0.05(+1.19%)
Jan 08, 2024 4.260 4.271 4.190 4.200 327,374 -0.06(-1.41%)
Jan 05, 2024 4.180 4.360 4.165 4.260 868,497 +0.06(+1.43%)
Jan 04, 2024 4.310 4.359 4.170 4.200 694,842 -0.08(-1.87%)
Jan 03, 2024 4.200 4.400 4.200 4.280 1,018,023 +0.08(+1.90%)
Jan 02, 2024 4.020 4.240 3.850 4.200 663,449 +0.15(+3.70%)
Dec 29, 2023 4.060 4.105 3.960 4.050 432,181 -0.03(-0.74%)
Dec 28, 2023 4.040 4.165 3.990 4.080 392,481 -0.04(-0.97%)
Dec 27, 2023 4.080 4.135 4.045 4.120 243,177 +0.01(+0.24%)
Dec 26, 2023 4.100 4.200 3.970 4.110 391,354 +0.05(+1.23%)
Dec 22, 2023 3.980 4.090 3.939 4.060 411,930 +0.11(+2.78%)
Dec 21, 2023 3.960 4.000 3.880 3.950 282,979 +0.06(+1.54%)
Dec 20, 2023 3.910 4.030 3.840 3.890 465,322 -0.03(-0.77%)
Dec 19, 2023 3.880 3.990 3.810 3.920 474,170 +0.11(+2.89%)
Dec 18, 2023 3.820 3.880 3.744 3.810 589,660 -0.01(-0.26%)
Dec 15, 2023 3.740 3.840 3.618 3.820 1,150,581 +0.14(+3.80%)
Dec 14, 2023 3.640 3.890 3.600 3.680 807,145 +0.15(+4.25%)
Dec 13, 2023 3.320 3.550 3.240 3.530 496,032 +0.21(+6.33%)
Dec 12, 2023 3.450 3.450 3.280 3.320 370,107 -0.14(-4.05%)
Dec 11, 2023 3.460 3.575 3.450 3.460 489,560 +0.00(+0.00%)
Dec 08, 2023 3.520 3.571 3.440 3.460 368,730 -0.03(-0.86%)
Dec 07, 2023 3.530 3.570 3.445 3.490 312,994 +0.01(+0.29%)
Dec 06, 2023 3.510 3.670 3.470 3.480 488,967 +0.02(+0.58%)
Dec 05, 2023 3.500 3.510 3.370 3.460 528,569 -0.05(-1.42%)
Dec 04, 2023 3.530 3.630 3.470 3.510 617,160 -0.01(-0.28%)
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.