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

Rayonier Advanced Materials Inc (NY: RYAM )

4.580 +0.090 (+2.01%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 (%)
Nov 30, 2021 5.620 5.730 5.310 5.480 705,690 -0.24(-4.20%)
Nov 29, 2021 5.790 5.799 5.460 5.720 479,376 +0.01(+0.18%)
Nov 26, 2021 5.800 5.800 5.460 5.710 291,267 -0.22(-3.71%)
Nov 24, 2021 5.910 6.000 5.780 5.930 196,843 +0.00(+0.00%)
Nov 23, 2021 6.020 6.070 5.850 5.930 255,943 -0.07(-1.17%)
Nov 22, 2021 5.930 6.185 5.910 6.000 253,977 +0.07(+1.18%)
Nov 19, 2021 6.050 6.190 5.920 5.930 287,297 -0.26(-4.20%)
Nov 18, 2021 6.250 6.200 6.070 6.190 333,116 -0.06(-0.96%)
Nov 17, 2021 6.300 6.390 6.180 6.250 434,852 -0.11(-1.73%)
Nov 16, 2021 6.480 6.480 6.310 6.360 305,123 -0.17(-2.60%)
Nov 15, 2021 6.610 6.620 6.495 6.530 335,795 -0.05(-0.76%)
Nov 12, 2021 6.580 6.640 6.480 6.580 192,843 -0.03(-0.45%)
Nov 11, 2021 6.520 6.750 6.460 6.610 248,739 +0.07(+1.07%)
Nov 10, 2021 6.670 6.540 207,553 -0.12(-1.80%)
Nov 09, 2021 6.810 6.825 6.590 6.660 248,938 -0.17(-2.49%)
Nov 08, 2021 6.760 6.960 6.730 6.830 327,626 +0.10(+1.49%)
Nov 05, 2021 6.720 6.800 6.530 6.730 387,518 +0.09(+1.36%)
Nov 04, 2021 7.000 7.000 6.610 6.640 476,871 -0.45(-6.35%)
Nov 03, 2021 7.550 7.615 6.850 7.090 493,096 -0.47(-6.22%)
Nov 02, 2021 7.500 7.600 7.250 7.560 290,532 +0.07(+0.93%)
Nov 01, 2021 7.260 7.520 7.180 7.490 308,173 +0.31(+4.32%)
Oct 29, 2021 7.130 7.215 7.037 7.180 252,392 +0.05(+0.70%)
Oct 28, 2021 7.110 7.220 7.085 7.130 199,388 +0.01(+0.14%)
Oct 27, 2021 7.070 7.290 6.890 7.120 368,024 -0.02(-0.28%)
Oct 26, 2021 7.400 7.130 7.140 262,401 -0.29(-3.90%)
Oct 25, 2021 7.440 7.500 7.360 7.430 216,441 +0.00(+0.00%)
Oct 22, 2021 7.610 7.690 7.380 7.430 265,832 -0.02(-0.27%)
Oct 21, 2021 7.520 7.710 7.280 7.450 227,881 -0.06(-0.80%)
Oct 20, 2021 7.240 7.510 7.170 7.510 280,777 +0.26(+3.59%)
Oct 19, 2021 7.510 7.510 7.250 7.250 272,444 -0.24(-3.20%)
Oct 18, 2021 7.610 7.691 7.420 7.490 293,448 -0.18(-2.35%)
Oct 15, 2021 8.240 8.316 7.670 7.670 401,591 -0.38(-4.72%)
Oct 14, 2021 8.190 8.190 7.980 8.050 273,347 -0.02(-0.25%)
Oct 13, 2021 8.070 8.120 7.800 8.070 198,718 +0.02(+0.25%)
Oct 12, 2021 8.080 8.310 8.020 8.050 249,417 +0.04(+0.50%)
Oct 11, 2021 7.740 8.090 7.730 8.010 282,495 +0.35(+4.57%)
Oct 08, 2021 7.690 7.770 7.560 7.660 272,589 -0.02(-0.26%)
Oct 07, 2021 7.530 7.745 7.530 7.680 292,880 +0.19(+2.54%)
Oct 06, 2021 7.460 7.500 7.180 7.490 365,018 -0.08(-1.06%)
Oct 05, 2021 7.590 7.590 7.430 7.570 342,835 +0.02(+0.26%)
Oct 04, 2021 7.760 7.790 7.540 7.550 237,523 -0.19(-2.45%)
Oct 01, 2021 7.540 7.840 7.460 7.740 290,152 +0.24(+3.20%)
Sep 30, 2021 7.460 7.620 7.381 7.500 230,295 +0.09(+1.21%)
Sep 29, 2021 7.620 7.630 7.220 7.410 284,275 -0.15(-1.98%)
Sep 28, 2021 7.750 7.890 7.540 7.560 267,980 -0.16(-2.07%)
Sep 27, 2021 7.450 7.760 7.450 7.720 280,870 +0.35(+4.75%)
Sep 24, 2021 7.270 7.520 7.220 7.370 221,949 +0.02(+0.27%)
Sep 23, 2021 7.220 7.435 7.090 7.350 625,252 +0.30(+4.26%)
Sep 22, 2021 6.980 7.180 6.940 7.050 706,729 +0.17(+2.47%)
Sep 21, 2021 7.030 7.030 6.680 6.880 230,598 -0.08(-1.15%)
Sep 20, 2021 6.850 7.050 6.710 6.960 304,249 -0.09(-1.28%)
Sep 17, 2021 6.890 7.165 6.800 7.050 1,503,665 +0.22(+3.22%)
Sep 16, 2021 6.900 6.900 6.630 6.830 386,040 -0.09(-1.30%)
Sep 15, 2021 6.770 6.930 6.720 6.920 273,410 +0.15(+2.22%)
Sep 14, 2021 7.110 7.110 6.700 6.770 493,255 -0.24(-3.42%)
Sep 13, 2021 7.320 7.460 6.960 7.010 437,235 -0.17(-2.37%)
Sep 10, 2021 7.250 7.565 7.140 7.180 595,256 +0.38(+5.59%)
Sep 09, 2021 6.730 7.000 6.630 6.800 279,372 +0.05(+0.74%)
Sep 08, 2021 6.880 6.880 6.500 6.750 296,380 -0.17(-2.46%)
Sep 07, 2021 7.000 7.070 6.850 6.920 276,887 -0.13(-1.84%)
Sep 03, 2021 7.200 7.210 6.940 7.050 171,309 -0.15(-2.08%)
Sep 02, 2021 7.160 7.325 7.090 7.200 183,421 +0.12(+1.69%)
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.