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 28, 2024 4.750 4.860 4.700 4.780 413,023 +0.01(+0.21%)
Mar 27, 2024 4.540 4.780 4.520 4.770 343,319 +0.26(+5.76%)
Mar 26, 2024 4.520 4.590 4.470 4.510 301,235 +0.06(+1.35%)
Mar 25, 2024 4.420 4.557 4.390 4.450 371,858 +0.12(+2.77%)
Mar 22, 2024 4.490 4.500 4.310 4.330 402,885 -0.17(-3.78%)
Mar 21, 2024 4.450 4.570 4.430 4.500 362,051 +0.06(+1.35%)
Mar 20, 2024 4.100 4.460 4.070 4.440 503,933 +0.37(+9.09%)
Mar 19, 2024 4.030 4.100 4.004 4.070 360,074 +0.00(+0.00%)
Mar 18, 2024 4.130 4.210 4.050 4.070 350,763 -0.06(-1.45%)
Mar 15, 2024 4.050 4.240 4.020 4.130 1,002,650 +0.04(+0.98%)
Mar 14, 2024 4.060 4.115 3.970 4.090 279,643 +0.01(+0.25%)
Mar 13, 2024 4.090 4.200 4.030 4.080 373,943 -0.05(-1.21%)
Mar 12, 2024 4.140 4.235 4.130 4.130 308,924 -0.04(-0.96%)
Mar 11, 2024 3.930 4.210 3.930 4.170 490,822 +0.25(+6.38%)
Mar 08, 2024 3.850 3.960 3.780 3.920 522,443 +0.12(+3.16%)
Mar 07, 2024 3.830 3.890 3.690 3.800 444,987 +0.06(+1.60%)
Mar 06, 2024 3.630 3.740 3.580 3.740 368,996 +0.17(+4.76%)
Mar 05, 2024 3.850 3.910 3.555 3.570 548,081 -0.34(-8.70%)
Mar 04, 2024 3.830 4.020 3.820 3.910 726,038 +0.13(+3.44%)
Mar 01, 2024 3.440 3.790 3.417 3.780 1,049,038 +0.39(+11.50%)
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%)
Dec 01, 2023 3.310 3.550 3.220 3.520 661,024 +0.22(+6.67%)
Nov 30, 2023 3.310 3.380 3.250 3.300 397,827 +0.01(+0.30%)
Nov 29, 2023 3.160 3.425 3.120 3.290 602,755 +0.19(+6.13%)
Nov 28, 2023 3.060 3.130 3.020 3.100 469,990 -0.01(-0.32%)
Nov 27, 2023 3.060 3.145 3.020 3.110 452,432 +0.04(+1.30%)
Nov 24, 2023 3.090 3.120 3.056 3.070 120,525 -0.02(-0.65%)
Nov 22, 2023 3.190 3.190 3.040 3.090 500,753 -0.04(-1.28%)
Nov 21, 2023 3.310 3.320 3.110 3.130 608,722 -0.25(-7.40%)
Nov 20, 2023 3.260 3.380 3.150 3.380 1,213,298 +0.12(+3.68%)
Nov 17, 2023 3.190 3.260 3.140 3.260 446,661 +0.10(+3.16%)
Nov 16, 2023 3.350 3.350 3.120 3.160 467,860 -0.20(-5.95%)
Nov 15, 2023 3.480 3.481 3.325 3.360 593,241 -0.07(-2.04%)
Nov 14, 2023 3.420 3.610 3.350 3.430 1,026,615 +0.19(+5.86%)
Nov 13, 2023 3.140 3.260 3.070 3.240 622,579 +0.07(+2.21%)
Nov 10, 2023 3.110 3.190 3.035 3.170 591,809 +0.05(+1.60%)
Nov 09, 2023 3.140 3.320 3.105 3.120 753,504 +0.02(+0.65%)
Nov 08, 2023 3.000 3.190 2.985 3.100 1,209,596 +0.05(+1.64%)
Nov 07, 2023 2.950 3.080 2.910 3.050 569,024 +0.08(+2.69%)
Nov 06, 2023 2.930 2.990 2.880 2.970 586,207 +0.05(+1.71%)
Nov 03, 2023 2.830 2.981 2.796 2.920 567,274 +0.19(+6.96%)
Nov 02, 2023 2.840 2.890 2.690 2.730 690,791 -0.02(-0.73%)
Nov 01, 2023 2.770 2.795 2.660 2.750 697,173 -0.02(-0.72%)
Oct 31, 2023 2.820 2.880 2.730 2.770 535,223 -0.05(-1.77%)
Oct 30, 2023 2.790 2.850 2.685 2.820 663,128 +0.07(+2.55%)
Oct 27, 2023 2.850 2.900 2.670 2.750 851,218 -0.10(-3.51%)
Oct 26, 2023 2.790 2.970 2.740 2.850 1,048,988 +0.06(+2.15%)
Oct 25, 2023 2.800 2.840 2.690 2.790 874,903 -0.03(-1.06%)
Oct 24, 2023 3.010 3.010 2.800 2.820 911,723 -0.11(-3.75%)
Oct 23, 2023 2.900 3.030 2.900 2.930 1,453,496 -0.01(-0.34%)
Oct 20, 2023 2.940 3.050 2.890 2.940 1,411,776 +0.01(+0.34%)
Oct 19, 2023 2.940 3.020 2.862 2.930 953,920 -0.02(-0.68%)
Oct 18, 2023 2.950 2.985 2.895 2.950 649,473 -0.10(-3.28%)
Oct 17, 2023 2.800 3.070 2.780 3.050 780,576 +0.20(+7.02%)
Oct 16, 2023 2.900 3.015 2.810 2.850 808,074 +0.04(+1.42%)
Oct 13, 2023 2.900 2.900 2.760 2.810 679,323 -0.06(-2.09%)
Oct 12, 2023 3.140 3.140 2.800 2.870 1,042,717 -0.28(-8.89%)
Oct 11, 2023 3.350 3.500 3.105 3.150 996,020 -0.12(-3.67%)
Oct 10, 2023 3.160 3.300 3.060 3.270 913,132 +0.09(+2.83%)
Oct 09, 2023 3.240 3.260 3.115 3.180 603,011 -0.15(-4.50%)
Oct 06, 2023 3.320 3.420 3.245 3.330 614,456 -0.05(-1.48%)
Oct 05, 2023 3.370 3.470 3.300 3.380 781,461 -0.01(-0.29%)
Oct 04, 2023 3.360 3.450 3.240 3.390 558,105 +0.08(+2.42%)
Oct 03, 2023 3.470 3.530 3.240 3.310 1,004,173 -0.20(-5.70%)
Oct 02, 2023 3.500 3.590 3.435 3.510 1,171,072 -0.03(-0.85%)
Sep 29, 2023 3.460 3.690 3.430 3.540 1,827,914 +0.05(+1.43%)
Sep 28, 2023 3.200 3.510 3.165 3.490 998,723 +0.26(+8.05%)
Sep 27, 2023 3.320 3.330 3.155 3.230 513,261 +0.03(+0.94%)
Sep 26, 2023 3.140 3.310 3.100 3.200 981,248 +0.01(+0.31%)
Sep 25, 2023 2.820 3.220 3.170 3.190 968,513 +0.37(+13.12%)
Sep 22, 2023 2.790 2.860 2.770 2.820 446,344 +0.05(+1.81%)
Sep 21, 2023 2.790 2.880 2.750 2.770 735,666 -0.08(-2.81%)
Sep 20, 2023 2.900 2.995 2.815 2.850 525,951 -0.05(-1.72%)
Sep 19, 2023 3.050 3.140 2.880 2.900 743,155 -0.10(-3.33%)
Sep 18, 2023 3.150 3.150 2.950 3.000 734,187 -0.14(-4.46%)
Sep 15, 2023 3.340 3.360 3.080 3.140 3,540,911 -0.19(-5.71%)
Sep 14, 2023 3.170 3.330 3.160 3.330 787,218 +0.19(+6.05%)
Sep 13, 2023 3.120 3.150 3.060 3.140 697,825 -0.02(-0.63%)
Sep 12, 2023 3.120 3.210 3.110 3.160 636,825 +0.03(+0.96%)
Sep 11, 2023 3.170 3.305 3.105 3.130 515,411 -0.01(-0.32%)
Sep 08, 2023 3.030 3.180 2.930 3.140 1,027,121 +0.16(+5.37%)
Sep 07, 2023 3.030 3.050 2.920 2.980 1,162,991 -0.09(-2.93%)
Sep 06, 2023 3.260 3.310 3.040 3.070 845,591 -0.14(-4.36%)
Sep 05, 2023 3.490 3.490 3.210 3.210 806,417 -0.34(-9.58%)
Sep 01, 2023 3.570 3.650 3.525 3.550 481,364 +0.02(+0.57%)
Aug 31, 2023 3.700 3.740 3.475 3.530 669,092 -0.13(-3.55%)
Aug 30, 2023 3.650 3.710 3.540 3.660 761,037 -0.01(-0.27%)
Aug 29, 2023 3.530 3.680 3.475 3.670 641,591 +0.09(+2.51%)
Aug 28, 2023 3.350 3.660 3.350 3.580 1,023,891 +0.26(+7.83%)
Aug 25, 2023 3.260 3.370 3.205 3.320 719,476 +0.06(+1.84%)
Aug 24, 2023 3.250 3.300 3.220 3.260 650,950 -0.02(-0.61%)
Aug 23, 2023 3.220 3.330 3.190 3.280 982,604 +0.14(+4.46%)
Aug 22, 2023 3.060 3.140 3.010 3.140 984,231 +0.11(+3.63%)
Aug 21, 2023 3.060 3.110 2.970 3.030 1,652,000 -0.06(-1.94%)
Aug 18, 2023 2.880 3.140 2.860 3.090 1,322,046 +0.17(+5.82%)
Aug 17, 2023 2.920 3.030 2.842 2.920 1,113,582 +0.01(+0.34%)
Aug 16, 2023 2.990 3.040 2.875 2.910 1,651,090 -0.08(-2.68%)
Aug 15, 2023 3.150 3.180 2.970 2.990 1,135,551 -0.19(-5.97%)
Aug 14, 2023 3.280 3.330 3.160 3.180 1,121,781 -0.10(-3.05%)
Aug 11, 2023 3.250 3.295 3.180 3.280 1,427,080 +0.03(+0.92%)
Aug 10, 2023 3.320 3.460 3.200 3.250 1,813,836 -0.02(-0.61%)
Aug 09, 2023 3.920 3.920 2.925 3.270 4,088,687 -0.98(-23.06%)
Aug 08, 2023 4.150 4.290 4.095 4.250 705,222 -0.02(-0.47%)
Aug 07, 2023 4.230 4.290 4.165 4.270 694,485 -0.02(-0.47%)
Aug 04, 2023 4.510 4.530 4.260 4.290 614,296 -0.22(-4.88%)
Aug 03, 2023 4.450 4.620 4.420 4.510 734,311 +0.04(+0.89%)
Aug 02, 2023 4.720 4.770 4.460 4.470 576,965 -0.35(-7.26%)
Aug 01, 2023 4.690 4.880 4.660 4.820 680,755 +0.09(+1.90%)
Jul 31, 2023 4.660 4.775 4.630 4.730 763,545 +0.10(+2.16%)
Jul 28, 2023 4.820 4.880 4.570 4.630 883,552 -0.15(-3.14%)
Jul 27, 2023 4.990 4.990 4.750 4.780 403,273 -0.12(-2.45%)
Jul 26, 2023 4.840 4.995 4.810 4.900 625,343 +0.02(+0.41%)
Jul 25, 2023 4.980 5.150 4.865 4.880 445,881 -0.08(-1.61%)
Jul 24, 2023 4.890 5.105 4.870 4.960 866,325 +0.05(+1.02%)
Jul 21, 2023 4.840 5.450 4.790 4.910 2,784,785 +0.17(+3.59%)
Jul 20, 2023 4.800 4.810 4.615 4.740 623,562 -0.05(-1.04%)
Jul 19, 2023 4.830 4.915 4.760 4.790 546,884 -0.05(-1.03%)
Jul 18, 2023 4.590 4.895 4.590 4.840 698,912 +0.26(+5.68%)
Jul 17, 2023 4.470 4.660 4.450 4.580 559,395 +0.07(+1.55%)
Jul 14, 2023 4.580 4.620 4.385 4.510 1,054,121 -0.08(-1.74%)
Jul 13, 2023 4.510 4.680 4.490 4.590 1,654,975 +0.10(+2.23%)
Jul 12, 2023 4.490 4.565 4.410 4.490 812,719 +0.11(+2.51%)
Jul 11, 2023 4.180 4.460 4.170 4.380 1,202,204 +0.24(+5.80%)
Jul 10, 2023 4.180 4.280 3.940 4.140 1,238,020 -0.13(-3.04%)
Jul 07, 2023 4.120 4.530 4.120 4.270 1,637,395 +0.14(+3.39%)
Jul 06, 2023 3.980 4.150 3.960 4.130 839,002 +0.08(+1.98%)
Jul 05, 2023 4.430 4.430 4.040 4.050 989,090 -0.39(-8.78%)
Jul 03, 2023 4.340 4.500 4.320 4.440 496,811 +0.16(+3.74%)
Jun 30, 2023 4.220 4.310 4.090 4.280 1,016,180 +0.09(+2.15%)
Jun 29, 2023 4.020 4.190 4.020 4.190 814,676 +0.19(+4.75%)
Jun 28, 2023 4.020 4.090 3.910 4.000 858,927 -0.08(-1.96%)
Jun 27, 2023 4.030 4.130 3.910 4.080 501,428 +0.10(+2.51%)
Jun 26, 2023 4.150 4.235 3.935 3.980 860,356 -0.17(-4.10%)
Jun 23, 2023 3.940 4.150 3.880 4.150 1,517,987 +0.09(+2.22%)
Jun 22, 2023 4.100 4.180 3.940 4.060 890,669 -0.04(-0.98%)
Jun 21, 2023 4.240 4.300 4.050 4.100 1,580,947 -0.21(-4.87%)
Jun 20, 2023 4.220 4.350 4.060 4.310 1,276,853 +0.13(+3.11%)
Jun 16, 2023 4.320 4.410 4.145 4.180 15,729,880 -0.08(-1.88%)
Jun 15, 2023 4.240 4.280 4.060 4.260 1,739,880 -1.28(-23.10%)
May 08, 2023 5.650 5.760 5.490 5.540 408,136 -0.10(-1.77%)
May 05, 2023 5.460 5.670 5.380 5.640 430,761 +0.34(+6.42%)
May 04, 2023 5.360 5.450 5.210 5.300 436,329 -0.11(-2.03%)
May 03, 2023 5.300 5.495 5.290 5.410 432,735 +0.15(+2.85%)
May 02, 2023 5.360 5.360 5.100 5.260 490,294 -0.23(-4.19%)
May 01, 2023 5.440 5.635 5.440 5.490 337,494 +0.05(+0.92%)
Apr 28, 2023 5.220 5.510 5.210 5.440 350,649 +0.22(+4.21%)
Apr 27, 2023 5.180 5.295 5.075 5.220 456,189 +0.09(+1.75%)
Apr 26, 2023 5.310 5.420 5.050 5.130 429,937 -0.25(-4.65%)
Apr 25, 2023 5.400 5.450 5.260 5.380 419,194 -0.13(-2.36%)
Apr 24, 2023 5.220 5.520 5.140 5.510 342,934 +0.21(+3.96%)
Apr 21, 2023 5.480 5.490 5.240 5.300 304,418 -0.14(-2.57%)
Apr 20, 2023 5.480 5.550 5.300 5.440 652,531 -0.13(-2.33%)
Apr 19, 2023 5.530 5.620 5.450 5.570 522,590 -0.08(-1.42%)
Apr 18, 2023 5.470 5.670 5.460 5.650 679,392 +0.21(+3.86%)
Apr 17, 2023 5.380 5.450 5.280 5.440 348,648 +0.05(+0.93%)
Apr 14, 2023 5.690 5.780 5.340 5.390 368,967 -0.29(-5.11%)
Apr 13, 2023 5.650 5.740 5.580 5.680 271,114 -0.01(-0.18%)
Apr 12, 2023 5.930 5.970 5.650 5.690 354,136 -0.11(-1.90%)
Apr 11, 2023 5.770 5.890 5.740 5.800 310,791 +0.09(+1.58%)
Apr 10, 2023 5.550 5.750 5.550 5.710 408,448 +0.12(+2.15%)
Apr 06, 2023 5.550 5.610 5.470 5.590 403,539 +0.01(+0.18%)
Apr 05, 2023 5.770 5.780 5.560 5.580 776,874 -0.26(-4.45%)
Apr 04, 2023 6.280 6.280 5.730 5.840 621,625 -0.44(-7.01%)
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.