Skip to main content

Rayonier Advanced Materials Inc (NY: RYAM )

5.980 -0.100 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 6.020 6.240 5.870 5.980 372,516 -0.10(-1.64%)
Jul 23, 2024 6.100 6.300 6.075 6.080 459,025 -0.07(-1.14%)
Jul 22, 2024 5.880 6.215 5.800 6.150 707,281 +0.31(+5.31%)
Jul 19, 2024 5.840 5.895 5.785 5.840 304,652 +0.00(+0.00%)
Jul 18, 2024 5.820 5.970 5.740 5.840 353,791 -0.03(-0.51%)
Jul 17, 2024 5.800 5.980 5.780 5.870 455,080 -0.03(-0.51%)
Jul 16, 2024 5.720 5.930 5.650 5.900 498,954 +0.29(+5.17%)
Jul 15, 2024 5.530 5.725 5.465 5.610 418,508 +0.14(+2.56%)
Jul 12, 2024 5.500 5.540 5.370 5.470 389,402 +0.06(+1.11%)
Jul 11, 2024 5.320 5.568 5.320 5.410 538,993 +0.27(+5.25%)
Jul 10, 2024 5.460 5.465 5.120 5.140 258,745 -0.29(-5.34%)
Jul 09, 2024 5.430 5.465 5.315 5.430 277,847 +0.01(+0.18%)
Jul 08, 2024 5.390 5.430 5.305 5.420 297,471 +0.09(+1.69%)
Jul 05, 2024 5.380 5.380 5.170 5.330 567,597 -0.10(-1.84%)
Jul 03, 2024 5.450 5.500 5.370 5.430 326,500 +0.03(+0.56%)
Jul 02, 2024 5.240 5.410 5.200 5.400 294,926 +0.14(+2.66%)
Jul 01, 2024 5.450 5.520 5.100 5.260 483,269 -0.18(-3.31%)
Jun 28, 2024 5.350 5.470 5.210 5.440 839,892 +0.11(+2.06%)
Jun 27, 2024 5.320 5.380 5.270 5.330 253,542 +0.01(+0.19%)
Jun 26, 2024 5.560 5.620 5.125 5.320 846,752 -0.28(-5.00%)
Jun 25, 2024 5.740 5.750 5.600 5.600 474,361 -0.16(-2.78%)
Jun 24, 2024 5.580 5.770 5.510 5.760 473,237 +0.17(+3.04%)
Jun 21, 2024 5.690 5.750 5.590 5.590 904,730 -0.14(-2.44%)
Jun 20, 2024 5.920 6.200 5.695 5.730 795,368 -0.10(-1.72%)
Jun 18, 2024 5.660 5.840 5.550 5.830 706,384 +0.18(+3.19%)
Jun 17, 2024 5.620 5.750 5.505 5.650 554,557 +0.04(+0.71%)
Jun 14, 2024 5.550 5.635 5.480 5.610 478,003 +0.02(+0.36%)
Jun 13, 2024 5.640 5.640 5.500 5.590 405,032 -0.04(-0.71%)
Jun 12, 2024 5.740 5.865 5.450 5.630 620,993 +0.05(+0.90%)
Jun 11, 2024 5.430 5.590 5.360 5.580 337,108 +0.10(+1.82%)
Jun 10, 2024 5.630 5.630 5.480 5.480 594,513 -0.20(-3.52%)
Jun 07, 2024 5.450 5.720 5.450 5.680 386,701 +0.08(+1.43%)
Jun 06, 2024 5.590 5.650 5.420 5.600 472,397 -0.06(-1.06%)
Jun 05, 2024 5.580 5.680 5.455 5.660 388,761 +0.13(+2.35%)
Jun 04, 2024 5.560 5.570 5.415 5.530 599,316 -0.11(-1.95%)
Jun 03, 2024 5.720 5.720 5.450 5.640 524,134 -0.01(-0.18%)
May 31, 2024 5.510 5.715 5.430 5.650 515,770 +0.17(+3.10%)
May 30, 2024 5.620 5.660 5.380 5.480 487,006 -0.07(-1.26%)
May 29, 2024 5.370 5.610 5.350 5.550 540,439 -0.01(-0.18%)
May 28, 2024 5.740 5.760 5.445 5.560 887,002 -0.13(-2.28%)
May 24, 2024 5.420 5.700 5.420 5.690 602,718 +0.32(+5.96%)
May 23, 2024 5.350 5.400 5.265 5.370 635,651 +0.01(+0.19%)
May 22, 2024 5.030 5.390 5.010 5.360 574,214 +0.27(+5.30%)
May 21, 2024 4.960 5.090 4.890 5.090 492,731 +0.08(+1.60%)
May 20, 2024 4.910 5.084 4.850 5.010 689,228 +0.09(+1.83%)
May 17, 2024 4.570 4.950 4.530 4.920 937,853 +0.39(+8.61%)
May 16, 2024 4.550 4.570 4.455 4.530 228,151 -0.04(-0.88%)
May 15, 2024 4.600 4.630 4.470 4.570 319,533 +0.08(+1.78%)
May 14, 2024 4.480 4.520 4.370 4.490 373,137 +0.12(+2.75%)
May 13, 2024 4.600 4.630 4.340 4.370 575,929 -0.22(-4.79%)
May 10, 2024 4.480 4.630 4.450 4.590 706,086 +0.15(+3.38%)
May 09, 2024 4.090 4.470 4.060 4.440 989,039 +0.37(+9.09%)
May 08, 2024 4.250 4.348 3.830 4.070 939,107 +0.07(+1.75%)
May 07, 2024 4.150 4.150 3.975 4.000 604,439 -0.09(-2.20%)
May 06, 2024 4.020 4.175 4.015 4.090 517,495 +0.11(+2.76%)
May 03, 2024 4.060 4.120 3.945 3.980 459,551 +0.03(+0.76%)
May 02, 2024 3.920 4.010 3.850 3.950 407,350 +0.10(+2.60%)
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.