Indicators

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

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%)

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.