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

Rayonier Advanced Materials Inc (NY: RYAM )

4.370 -0.220 (-4.79%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2021 6.770 7.090 6.760 7.060 324,066 +0.17(+2.47%)
Aug 30, 2021 7.110 7.110 6.900 6.890 204,746 -0.12(-1.71%)
Aug 27, 2021 6.700 7.040 6.700 7.010 353,569 +0.35(+5.26%)
Aug 26, 2021 6.720 7.050 6.600 6.660 231,234 -0.08(-1.19%)
Aug 25, 2021 6.630 6.800 6.570 6.740 199,559 +0.17(+2.59%)
Aug 24, 2021 6.560 6.720 6.500 6.570 221,034 +0.10(+1.55%)
Aug 23, 2021 6.360 6.545 6.320 6.470 215,984 +0.22(+3.52%)
Aug 20, 2021 6.110 6.300 6.010 6.250 314,158 +0.06(+0.97%)
Aug 19, 2021 6.350 6.420 6.120 6.190 354,693 -0.25(-3.88%)
Aug 18, 2021 6.390 6.630 6.390 6.440 186,948 +0.09(+1.42%)
Aug 17, 2021 6.630 6.635 6.260 6.350 286,737 -0.45(-6.62%)
Aug 16, 2021 6.810 6.880 6.650 6.800 262,934 -0.13(-1.88%)
Aug 13, 2021 7.140 7.169 6.890 6.930 215,154 -0.16(-2.26%)
Aug 12, 2021 7.150 7.160 6.980 7.090 281,647 -0.08(-1.12%)
Aug 11, 2021 7.190 7.280 7.015 7.170 180,664 -0.04(-0.55%)
Aug 10, 2021 6.850 7.290 6.810 7.210 460,333 +0.34(+4.95%)
Aug 09, 2021 7.040 7.040 6.845 6.870 254,902 -0.29(-4.05%)
Aug 06, 2021 6.660 7.250 6.627 7.160 570,132 +0.68(+10.49%)
Aug 05, 2021 6.860 6.970 6.450 6.480 401,579 -0.21(-3.14%)
Aug 04, 2021 6.750 6.920 6.585 6.690 609,774 -0.46(-6.43%)
Aug 03, 2021 6.990 7.170 6.710 7.150 315,147 +0.16(+2.29%)
Aug 02, 2021 7.030 7.180 6.940 6.990 356,581 +0.02(+0.29%)
Jul 30, 2021 7.060 7.110 6.850 6.970 241,747 -0.07(-0.99%)
Jul 29, 2021 6.990 7.100 6.890 7.040 266,421 +0.18(+2.62%)
Jul 28, 2021 6.850 6.950 6.660 6.860 193,882 +0.08(+1.18%)
Jul 27, 2021 6.710 6.830 6.570 6.780 230,786 -0.07(-1.02%)
Jul 26, 2021 6.465 6.860 6.465 6.850 268,623 +0.42(+6.53%)
Jul 23, 2021 6.470 6.570 6.220 6.430 209,521 +0.00(+0.00%)
Jul 22, 2021 6.520 6.580 6.320 6.430 192,516 -0.14(-2.13%)
Jul 21, 2021 6.330 6.654 6.200 6.570 347,370 +0.41(+6.66%)
Jul 20, 2021 5.970 6.240 5.890 6.160 367,797 +0.17(+2.84%)
Jul 19, 2021 6.480 6.520 5.870 5.990 716,642 -0.64(-9.65%)
Jul 16, 2021 6.910 6.990 6.570 6.630 421,545 -0.22(-3.21%)
Jul 15, 2021 6.860 6.990 6.730 6.850 274,306 -0.13(-1.86%)
Jul 14, 2021 7.020 7.150 6.930 6.980 322,657 +0.00(+0.00%)
Jul 13, 2021 7.150 7.190 6.865 6.980 351,548 -0.26(-3.59%)
Jul 12, 2021 7.120 7.320 7.070 7.240 260,766 +0.13(+1.83%)
Jul 09, 2021 7.200 7.290 7.100 7.110 236,454 +0.11(+1.57%)
Jul 08, 2021 6.670 7.080 6.570 7.000 514,323 +0.16(+2.34%)
Jul 07, 2021 6.870 7.040 6.630 6.840 478,710 -0.02(-0.29%)
Jul 06, 2021 6.740 6.900 6.660 6.860 475,082 +0.18(+2.69%)
Jul 02, 2021 6.660 6.750 6.480 6.680 382,988 +0.04(+0.60%)
Jul 01, 2021 6.830 6.840 6.570 6.640 380,337 -0.05(-0.75%)
Jun 30, 2021 6.500 6.840 6.490 6.690 911,227 +0.17(+2.61%)
Jun 29, 2021 6.430 6.690 6.430 6.520 316,701 +0.09(+1.40%)
Jun 28, 2021 6.780 6.780 6.250 6.430 734,963 -0.18(-2.72%)
Jun 25, 2021 6.780 6.960 6.600 6.610 933,096 -0.13(-1.93%)
Jun 24, 2021 6.650 6.836 6.440 6.740 406,111 +0.10(+1.51%)
Jun 23, 2021 6.740 6.840 6.620 6.640 283,786 +0.00(+0.00%)
Jun 22, 2021 6.610 6.770 6.245 6.640 1,087,376 -0.32(-4.60%)
Jun 21, 2021 7.140 7.200 6.950 6.960 483,012 -0.15(-2.11%)
Jun 18, 2021 7.000 7.190 6.850 7.110 1,201,865 -0.01(-0.14%)
Jun 17, 2021 7.620 7.750 7.050 7.120 629,139 -0.60(-7.77%)
Jun 16, 2021 7.700 7.820 7.490 7.720 344,111 -0.08(-1.03%)
Jun 15, 2021 7.600 7.810 7.500 7.800 289,935 +0.18(+2.36%)
Jun 14, 2021 7.850 7.850 7.510 7.620 368,536 -0.15(-1.93%)
Jun 11, 2021 7.600 7.930 7.600 7.770 221,784 +0.26(+3.46%)
Jun 10, 2021 7.930 8.010 7.485 7.510 448,718 -0.39(-4.94%)
Jun 09, 2021 7.840 8.040 7.700 7.900 443,953 +0.05(+0.64%)
Jun 08, 2021 7.790 7.920 7.550 7.850 373,424 +0.02(+0.26%)
Jun 07, 2021 7.880 7.932 7.760 7.830 335,885 +0.00(+0.00%)
Jun 04, 2021 7.940 7.990 7.810 7.830 280,444 -0.05(-0.63%)
Jun 03, 2021 7.650 7.910 7.460 7.880 437,768 +0.20(+2.60%)
Jun 02, 2021 7.990 8.010 7.560 7.680 446,775 -0.27(-3.40%)
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.