Indicators

Rayonier Advanced Materials Inc (NY: RYAM )

4.920 +0.390 (+8.61%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.130	5.300	5.035	5.130	234,153	+0.01(+0.20%)
Apr 28, 2022	5.000	5.160	4.850	5.120	229,676	+0.14(+2.81%)
Apr 27, 2022	5.190	5.190	4.950	4.980	208,391	-0.17(-3.30%)
Apr 26, 2022	5.070	5.160	4.890	5.150	422,119	+0.03(+0.59%)
Apr 25, 2022	5.250	5.250	4.900	5.120	290,275	-0.18(-3.40%)
Apr 22, 2022	5.720	5.740	5.280	5.300	207,360	-0.46(-7.99%)
Apr 21, 2022	5.820	5.900	5.660	5.760	743,569	-0.04(-0.69%)
Apr 20, 2022	5.620	5.815	5.600	5.800	220,066	+0.26(+4.69%)
Apr 19, 2022	5.390	5.695	5.360	5.540	501,789	+0.07(+1.28%)
Apr 18, 2022	5.490	5.620	5.410	5.470	204,864	-0.05(-0.91%)
Apr 14, 2022	5.490	5.585	5.450	5.520	197,447	+0.06(+1.10%)
Apr 13, 2022	5.440	5.490	5.352	5.460	257,458	+0.05(+0.92%)
Apr 12, 2022	5.790	5.840	5.390	5.410	256,449	-0.31(-5.42%)
Apr 11, 2022	6.040	6.120	5.560	5.720	505,085	-0.33(-5.45%)
Apr 08, 2022	5.790	6.160	5.465	6.050	675,571	+0.20(+3.42%)
Apr 07, 2022	5.470	5.880	4.900	5.850	1,078,959	-0.02(-0.34%)
Apr 06, 2022	6.340	6.340	5.790	5.870	348,376	-0.51(-7.99%)
Apr 05, 2022	6.640	6.780	6.290	6.380	396,921	-0.26(-3.92%)
Apr 04, 2022	6.600	6.640	6.380	6.640	258,217	+0.02(+0.30%)

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.