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, 2022 6.400 6.580 6.400 6.570 194,340 +0.09(+1.39%)
Mar 30, 2022 6.630 6.710 6.470 6.480 229,001 -0.10(-1.52%)
Mar 29, 2022 6.630 6.860 6.520 6.580 300,191 -0.04(-0.60%)
Mar 28, 2022 6.740 6.740 6.500 6.620 248,649 -0.11(-1.63%)
Mar 25, 2022 6.690 6.790 6.600 6.730 218,811 +0.07(+1.05%)
Mar 24, 2022 6.570 6.700 6.500 6.660 174,086 +0.09(+1.37%)
Mar 23, 2022 6.730 6.790 6.470 6.570 219,647 -0.22(-3.24%)
Mar 22, 2022 6.790 6.990 6.721 6.790 281,091 +0.00(+0.00%)
Mar 21, 2022 6.700 7.000 6.600 6.790 329,845 +0.06(+0.89%)
Mar 18, 2022 6.270 6.770 6.180 6.730 912,953 +0.47(+7.51%)
Mar 17, 2022 6.150 6.350 6.050 6.260 334,960 +0.05(+0.81%)
Mar 16, 2022 6.360 6.450 6.100 6.210 539,319 -0.25(-3.87%)
Mar 15, 2022 6.270 6.490 6.270 6.460 249,072 +0.22(+3.53%)
Mar 14, 2022 6.460 6.490 6.200 6.240 309,268 -0.17(-2.65%)
Mar 11, 2022 6.460 6.533 6.360 6.410 366,092 -0.05(-0.77%)
Mar 10, 2022 6.080 6.570 6.060 6.460 434,531 +0.25(+4.03%)
Mar 09, 2022 6.180 6.230 5.940 6.210 289,142 +0.17(+2.81%)
Mar 08, 2022 6.150 6.180 5.880 6.040 1,625,233 -0.14(-2.27%)
Mar 07, 2022 6.260 6.360 6.157 6.180 419,991 -0.07(-1.12%)
Mar 04, 2022 6.190 6.290 6.150 6.250 401,548 -0.04(-0.64%)
Mar 03, 2022 6.020 6.320 5.990 6.290 531,410 +0.23(+3.80%)
Mar 02, 2022 5.730 6.080 5.520 6.060 497,398 +0.30(+5.21%)
Mar 01, 2022 5.790 5.790 5.485 5.760 444,258 -0.11(-1.87%)
Feb 28, 2022 5.910 5.930 5.630 5.870 536,545 -0.15(-2.49%)
Feb 25, 2022 5.530 6.050 5.680 6.020 654,844 +0.51(+9.26%)
Feb 24, 2022 4.810 5.570 4.550 5.510 909,542 +0.36(+6.99%)
Feb 23, 2022 5.190 5.320 5.110 5.150 294,880 -0.03(-0.58%)
Feb 22, 2022 5.470 5.470 5.180 5.180 207,672 -0.23(-4.25%)
Feb 18, 2022 5.410 0 +0.21(+4.04%)
Feb 17, 2022 5.230 5.335 5.170 5.200 240,680 -0.03(-0.57%)
Feb 16, 2022 5.250 5.390 5.160 5.230 699,430 -0.01(-0.19%)
Feb 15, 2022 5.120 5.250 5.120 5.240 354,556 +0.11(+2.14%)
Feb 14, 2022 5.220 5.250 5.120 5.130 284,434 -0.10(-1.91%)
Feb 11, 2022 5.200 5.240 5.130 5.230 1,085,549 +0.08(+1.55%)
Feb 10, 2022 5.280 5.410 5.150 5.150 1,175,842 -0.16(-3.01%)
Feb 09, 2022 5.510 5.570 5.290 5.310 859,369 -0.17(-3.10%)
Feb 08, 2022 5.460 5.620 5.450 5.480 292,089 +0.00(+0.00%)
Feb 07, 2022 5.450 5.590 5.450 5.480 173,450 +0.00(+0.00%)
Feb 04, 2022 5.600 5.650 5.310 5.480 596,433 -0.13(-2.32%)
Feb 03, 2022 6.090 5.580 5.610 594,527 -0.55(-8.93%)
Feb 02, 2022 6.150 6.260 6.020 6.160 222,040 -0.03(-0.48%)
Feb 01, 2022 6.230 6.300 6.090 6.190 225,433 -0.04(-0.64%)
Jan 31, 2022 6.090 6.240 6.230 170,738 +0.06(+0.97%)
Jan 28, 2022 6.000 6.190 5.960 6.170 156,005 +0.11(+1.82%)
Jan 27, 2022 6.210 6.350 6.000 6.060 159,724 -0.15(-2.42%)
Jan 26, 2022 6.500 6.550 6.110 6.210 169,861 -0.18(-2.82%)
Jan 25, 2022 6.190 6.450 6.080 6.390 145,796 +0.07(+1.11%)
Jan 24, 2022 6.320 6.400 6.060 6.320 226,417 -0.15(-2.32%)
Jan 21, 2022 6.620 6.740 6.430 6.470 320,116 -0.20(-3.00%)
Jan 20, 2022 6.730 6.930 6.586 6.670 285,724 -0.03(-0.45%)
Jan 19, 2022 6.790 6.890 6.570 6.700 201,300 -0.06(-0.89%)
Jan 18, 2022 6.570 6.890 6.520 6.760 256,061 +0.16(+2.42%)
Jan 14, 2022 6.600 0 -0.02(-0.30%)
Jan 13, 2022 6.480 6.670 6.430 6.620 237,972 +0.16(+2.48%)
Jan 12, 2022 6.280 6.540 6.180 6.460 434,393 +0.26(+4.19%)
Jan 11, 2022 6.130 6.240 6.040 6.200 175,418 +0.05(+0.81%)
Jan 10, 2022 6.070 6.190 5.977 6.150 287,474 +0.13(+2.16%)
Jan 07, 2022 5.980 6.100 5.940 6.020 182,778 +0.00(+0.00%)
Jan 06, 2022 6.030 6.110 5.890 6.020 197,833 +0.05(+0.84%)
Jan 05, 2022 5.970 6.340 5.880 5.970 398,703 +0.05(+0.84%)
Jan 04, 2022 5.910 5.970 5.830 5.920 209,372 +0.08(+1.37%)
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.