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 (%)
Mar 31, 2020 1.110 1.140 1.050 1.060 634,966 -0.06(-5.36%)
Mar 30, 2020 1.090 1.220 1.050 1.120 589,339 +0.02(+1.82%)
Mar 27, 2020 1.180 1.180 1.030 1.100 972,000 -0.11(-9.09%)
Mar 26, 2020 1.120 1.290 1.120 1.210 759,458 +0.12(+11.01%)
Mar 25, 2020 1.230 1.260 1.030 1.090 1,469,693 -0.10(-8.40%)
Mar 24, 2020 1.280 1.280 1.110 1.190 927,686 -0.03(-2.46%)
Mar 23, 2020 1.380 1.440 1.140 1.220 691,409 -0.18(-12.86%)
Mar 20, 2020 1.140 1.510 1.060 1.400 1,943,100 +0.24(+20.69%)
Mar 19, 2020 0.9700 1.160 0.9300 1.160 973,686 +0.18(+18.37%)
Mar 18, 2020 1.050 1.107 0.9300 0.9800 597,291 -0.07(-6.67%)
Mar 17, 2020 1.180 1.230 1.020 1.050 1,220,567 -0.08(-7.08%)
Mar 16, 2020 1.170 1.410 1.110 1.130 1,111,185 -0.09(-7.38%)
Mar 13, 2020 1.160 1.330 1.100 1.220 1,206,800 +0.22(+22.00%)
Mar 12, 2020 1.300 1.335 0.9752 1.000 1,698,513 -0.32(-24.24%)
Mar 11, 2020 1.470 1.490 1.250 1.320 1,015,130 -0.15(-10.20%)
Mar 10, 2020 1.620 1.650 1.400 1.470 670,467 -0.03(-2.00%)
Mar 09, 2020 1.750 1.770 1.480 1.500 462,830 -0.26(-14.77%)
Mar 06, 2020 2.100 2.100 1.750 1.760 494,100 -0.20(-10.20%)
Mar 05, 2020 2.010 2.040 1.870 1.960 640,972 -0.12(-5.77%)
Mar 04, 2020 2.120 2.125 2.020 2.080 540,757 -0.01(-0.48%)
Mar 03, 2020 2.200 2.280 2.080 2.090 666,104 -0.16(-7.11%)
Mar 02, 2020 2.450 2.460 2.140 2.250 676,974 -0.20(-8.16%)
Feb 28, 2020 2.000 2.560 2.000 2.450 1,300,600 +0.39(+18.93%)
Feb 27, 2020 2.250 2.250 1.975 2.060 2,386,377 -0.16(-7.21%)
Feb 26, 2020 2.240 2.660 2.120 2.220 1,080,497 -0.18(-7.50%)
Feb 25, 2020 2.700 2.700 2.310 2.400 854,750 -0.30(-11.11%)
Feb 24, 2020 2.660 2.800 2.580 2.700 552,245 -0.05(-1.82%)
Feb 21, 2020 2.770 2.780 2.630 2.750 590,300 -0.05(-1.79%)
Feb 20, 2020 2.850 2.860 2.700 2.800 493,300 -0.05(-1.75%)
Feb 19, 2020 2.870 2.950 2.790 2.850 622,277 -0.06(-2.06%)
Feb 18, 2020 2.850 2.950 2.750 2.910 477,740 +0.04(+1.39%)
Feb 14, 2020 2.960 3.020 2.845 2.870 242,900 -0.09(-3.04%)
Feb 13, 2020 2.970 2.981 2.900 2.960 192,923 -0.03(-1.00%)
Feb 12, 2020 2.940 3.040 2.920 2.990 271,128 +0.08(+2.75%)
Feb 11, 2020 2.940 2.990 2.820 2.910 429,724 +0.01(+0.34%)
Feb 10, 2020 2.920 2.937 2.830 2.900 511,521 -0.05(-1.69%)
Feb 07, 2020 3.180 3.190 2.930 2.950 768,900 -0.29(-8.95%)
Feb 06, 2020 3.270 3.310 3.160 3.240 772,626 +0.03(+0.93%)
Feb 05, 2020 3.120 3.460 3.050 3.210 1,301,294 +0.15(+4.90%)
Feb 04, 2020 3.040 3.210 2.990 3.060 426,632 +0.09(+3.03%)
Feb 03, 2020 3.110 3.130 2.880 2.970 566,426 -0.11(-3.57%)
Jan 31, 2020 3.150 3.170 2.925 3.080 599,700 -0.09(-2.84%)
Jan 30, 2020 3.180 3.203 3.038 3.170 375,326 -0.08(-2.46%)
Jan 29, 2020 3.380 3.390 3.110 3.250 461,123 -0.11(-3.27%)
Jan 28, 2020 3.380 3.410 3.195 3.360 456,275 +0.01(+0.30%)
Jan 27, 2020 3.640 3.640 3.340 3.350 798,886 -0.37(-9.95%)
Jan 24, 2020 3.840 3.840 3.670 3.720 322,700 -0.09(-2.36%)
Jan 23, 2020 3.740 3.860 3.640 3.810 464,715 +0.04(+1.06%)
Jan 22, 2020 3.910 3.915 3.720 3.770 325,007 -0.13(-3.33%)
Jan 21, 2020 3.860 3.980 3.805 3.900 391,339 +0.00(+0.00%)
Jan 17, 2020 3.820 3.910 3.750 3.900 476,100 +0.12(+3.17%)
Jan 16, 2020 3.930 4.050 3.760 3.780 549,342 -0.08(-2.07%)
Jan 15, 2020 3.800 3.980 3.780 3.860 401,175 +0.05(+1.31%)
Jan 14, 2020 3.930 3.940 3.790 3.810 546,423 -0.12(-3.05%)
Jan 13, 2020 3.920 3.930 3.770 3.930 206,357 +0.01(+0.26%)
Jan 10, 2020 3.840 3.990 3.790 3.920 296,000 +0.06(+1.55%)
Jan 09, 2020 3.820 3.900 3.770 3.860 442,837 +0.03(+0.78%)
Jan 08, 2020 3.880 3.890 3.670 3.830 591,117 -0.04(-1.03%)
Jan 07, 2020 3.970 4.050 3.830 3.870 662,661 -0.12(-3.01%)
Jan 06, 2020 3.860 4.090 3.820 3.990 581,801 +0.07(+1.79%)
Jan 03, 2020 3.910 3.990 3.880 3.920 473,800 -0.08(-2.00%)
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.