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 (%)
Dec 30, 2022 9.180 9.645 9.140 9.600 719,596 +0.37(+4.01%)
Dec 29, 2022 8.810 9.390 8.770 9.230 532,560 +0.53(+6.09%)
Dec 28, 2022 8.730 8.990 8.570 8.700 310,433 -0.03(-0.34%)
Dec 27, 2022 8.730 8.770 8.490 8.730 344,437 +0.14(+1.63%)
Dec 23, 2022 8.280 8.610 8.240 8.590 239,780 +0.39(+4.76%)
Dec 22, 2022 8.350 8.360 8.045 8.200 351,800 -0.37(-4.32%)
Dec 21, 2022 8.580 8.740 8.450 8.570 309,348 +0.18(+2.15%)
Dec 20, 2022 8.000 8.480 7.790 8.390 299,139 +0.33(+4.09%)
Dec 19, 2022 8.140 8.210 7.855 8.060 365,559 -0.09(-1.10%)
Dec 16, 2022 8.290 8.390 8.115 8.150 1,491,522 -0.27(-3.21%)
Dec 15, 2022 8.700 8.700 8.270 8.420 459,577 -0.40(-4.54%)
Dec 14, 2022 8.650 9.060 8.650 8.820 419,480 +0.17(+1.97%)
Dec 13, 2022 8.520 9.040 8.500 8.650 581,175 +0.40(+4.85%)
Dec 12, 2022 8.200 8.360 8.000 8.250 264,230 +0.07(+0.86%)
Dec 09, 2022 8.300 8.472 8.160 8.180 226,560 -0.18(-2.15%)
Dec 08, 2022 8.370 8.540 8.260 8.360 387,572 +0.11(+1.33%)
Dec 07, 2022 8.160 8.392 8.030 8.250 336,425 +0.14(+1.73%)
Dec 06, 2022 8.140 8.340 8.000 8.110 547,872 +0.07(+0.87%)
Dec 05, 2022 7.950 8.440 7.840 8.040 556,519 +0.04(+0.50%)
Dec 02, 2022 7.770 8.390 7.680 8.000 767,132 +0.09(+1.14%)
Dec 01, 2022 7.740 7.960 7.615 7.910 272,275 +0.17(+2.20%)
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%)
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.