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

Rayonier Advanced Materials Inc (NY: RYAM )

4.590 +0.150 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 3.740 3.870 3.731 3.840 959,500 +0.08(+2.13%)
Dec 30, 2019 3.740 3.845 3.610 3.760 626,208 +0.03(+0.80%)
Dec 27, 2019 3.730 3.800 3.660 3.730 411,800 -0.02(-0.53%)
Dec 26, 2019 3.820 3.872 3.710 3.750 379,497 -0.05(-1.32%)
Dec 24, 2019 3.940 3.980 3.780 3.800 289,100 -0.09(-2.31%)
Dec 23, 2019 4.000 4.000 3.670 3.890 873,786 -0.11(-2.75%)
Dec 20, 2019 4.230 4.280 3.980 4.000 1,419,000 -0.20(-4.76%)
Dec 19, 2019 4.140 4.240 4.080 4.200 465,413 +0.10(+2.44%)
Dec 18, 2019 4.180 4.230 4.070 4.100 758,622 -0.02(-0.49%)
Dec 17, 2019 4.000 4.190 3.910 4.120 936,844 +0.14(+3.52%)
Dec 16, 2019 4.020 4.500 3.960 3.980 1,620,450 +0.01(+0.25%)
Dec 13, 2019 3.950 4.065 3.895 3.970 752,900 +0.02(+0.51%)
Dec 12, 2019 3.740 4.050 3.740 3.950 483,059 +0.16(+4.22%)
Dec 11, 2019 3.780 3.860 3.695 3.790 263,280 +0.02(+0.53%)
Dec 10, 2019 3.880 3.950 3.690 3.770 476,502 -0.08(-2.08%)
Dec 09, 2019 3.810 3.930 3.715 3.850 714,327 +0.02(+0.52%)
Dec 06, 2019 3.830 4.010 3.830 3.830 507,100 +0.03(+0.79%)
Dec 05, 2019 3.950 4.020 3.800 3.800 733,814 -0.13(-3.31%)
Dec 04, 2019 3.820 4.010 3.820 3.930 704,412 +0.12(+3.15%)
Dec 03, 2019 3.700 3.820 3.580 3.810 311,037 +0.02(+0.53%)
Dec 02, 2019 3.900 3.960 3.710 3.790 374,437 -0.13(-3.32%)
Nov 29, 2019 3.820 3.990 3.775 3.920 163,100 +0.06(+1.55%)
Nov 27, 2019 3.880 3.970 3.824 3.860 540,300 -0.01(-0.26%)
Nov 26, 2019 3.820 3.921 3.740 3.870 630,757 +0.02(+0.52%)
Nov 25, 2019 3.530 3.910 3.480 3.850 442,042 +0.34(+9.69%)
Nov 22, 2019 3.530 3.550 3.450 3.510 290,900 +0.03(+0.86%)
Nov 21, 2019 3.610 3.630 3.410 3.480 423,689 -0.12(-3.33%)
Nov 20, 2019 3.660 3.935 3.590 3.600 502,189 -0.09(-2.44%)
Nov 19, 2019 3.950 3.995 3.640 3.690 616,525 -0.25(-6.35%)
Nov 18, 2019 3.960 4.008 3.770 3.940 684,916 -0.04(-1.01%)
Nov 15, 2019 4.220 4.260 3.930 3.980 577,500 -0.19(-4.56%)
Nov 14, 2019 4.100 4.290 4.040 4.170 497,718 +0.06(+1.46%)
Nov 13, 2019 4.400 4.422 4.100 4.110 439,097 -0.35(-7.85%)
Nov 12, 2019 4.390 4.510 4.250 4.460 577,192 +0.07(+1.59%)
Nov 11, 2019 4.310 4.470 4.100 4.390 742,450 +0.04(+0.92%)
Nov 08, 2019 3.970 4.780 3.970 4.350 2,001,700 +0.52(+13.58%)
Nov 07, 2019 4.000 4.030 3.690 3.830 1,182,635 -0.18(-4.49%)
Nov 06, 2019 3.620 4.030 3.440 4.010 2,770,542 +0.50(+14.25%)
Nov 05, 2019 4.020 4.105 3.020 3.510 3,966,669 -0.87(-19.86%)
Nov 04, 2019 4.380 4.510 4.260 4.380 781,132 +0.07(+1.62%)
Nov 01, 2019 4.230 4.500 4.230 4.310 529,000 +0.14(+3.36%)
Oct 31, 2019 4.230 4.300 4.120 4.170 379,650 -0.07(-1.65%)
Oct 30, 2019 4.130 4.250 4.105 4.240 330,307 +0.09(+2.17%)
Oct 29, 2019 4.260 4.270 4.080 4.150 472,824 -0.11(-2.58%)
Oct 28, 2019 4.500 4.580 4.180 4.260 677,419 -0.21(-4.70%)
Oct 25, 2019 4.470 4.650 4.390 4.470 588,300 -0.02(-0.45%)
Oct 24, 2019 4.520 4.590 4.400 4.490 204,320 -0.04(-0.88%)
Oct 23, 2019 4.520 4.580 4.420 4.530 365,734 +0.02(+0.44%)
Oct 22, 2019 4.240 4.565 4.170 4.510 452,069 +0.29(+6.87%)
Oct 21, 2019 4.060 4.340 4.060 4.220 843,878 +0.20(+4.98%)
Oct 18, 2019 4.270 4.300 4.000 4.020 599,700 -0.29(-6.73%)
Oct 17, 2019 4.290 4.360 4.100 4.310 664,790 +0.01(+0.23%)
Oct 16, 2019 4.470 4.530 4.230 4.300 897,716 -0.40(-8.51%)
Oct 15, 2019 4.500 4.730 4.410 4.700 341,751 +0.19(+4.21%)
Oct 14, 2019 4.570 4.610 4.410 4.510 430,406 -0.11(-2.38%)
Oct 11, 2019 4.570 4.830 4.570 4.620 643,100 +0.14(+3.12%)
Oct 10, 2019 4.170 4.520 4.150 4.480 852,430 +0.35(+8.47%)
Oct 09, 2019 4.120 4.180 4.070 4.130 414,185 +0.06(+1.47%)
Oct 08, 2019 4.300 4.300 4.060 4.070 526,333 -0.29(-6.65%)
Oct 07, 2019 4.410 4.480 4.280 4.360 580,096 -0.05(-1.13%)
Oct 04, 2019 4.540 4.590 4.350 4.410 454,500 -0.09(-2.00%)
Oct 03, 2019 4.440 4.520 4.290 4.500 453,721 +0.06(+1.35%)
Oct 02, 2019 4.420 4.470 4.067 4.440 933,733 -0.07(-1.55%)
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.