Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Advanced Materials Inc (NY: RYAM )

4.920 +0.390 (+8.61%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 6.560 6.700 6.560 6.620 302,331 +0.05(+0.76%)
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%)
Jan 03, 2022 5.710 5.950 5.710 5.840 216,693 +0.13(+2.28%)
Dec 31, 2021 5.550 5.720 5.490 5.710 248,914 +0.14(+2.51%)
Dec 30, 2021 5.460 5.680 5.420 5.570 212,406 +0.08(+1.46%)
Dec 29, 2021 5.500 5.550 5.440 5.490 138,266 -0.06(-1.08%)
Dec 28, 2021 5.570 5.660 5.540 5.550 142,498 -0.04(-0.72%)
Dec 27, 2021 5.550 5.630 5.460 5.590 150,795 +0.04(+0.72%)
Dec 23, 2021 5.430 5.620 5.401 5.550 235,311 +0.19(+3.54%)
Dec 22, 2021 5.170 5.360 5.170 5.360 281,488 +0.15(+2.88%)
Dec 21, 2021 5.070 5.315 5.070 5.210 264,818 +0.16(+3.17%)
Dec 20, 2021 5.200 5.200 4.980 5.050 474,622 -0.31(-5.78%)
Dec 17, 2021 5.260 5.460 5.085 5.360 2,084,202 +0.04(+0.75%)
Dec 16, 2021 5.480 5.562 5.280 5.320 279,734 -0.17(-3.10%)
Dec 15, 2021 5.470 5.510 5.070 5.490 715,628 -0.17(-3.00%)
Dec 14, 2021 5.880 5.965 5.620 5.660 351,792 -0.18(-3.08%)
Dec 13, 2021 5.910 5.965 5.781 5.840 306,029 -0.14(-2.34%)
Dec 10, 2021 6.000 6.100 5.920 5.980 216,871 +0.02(+0.34%)
Dec 09, 2021 5.890 6.020 5.800 5.960 247,399 -0.05(-0.83%)
Dec 08, 2021 5.850 6.080 5.850 6.010 228,043 +0.17(+2.91%)
Dec 07, 2021 5.770 5.960 5.720 5.840 224,984 +0.21(+3.73%)
Dec 06, 2021 5.620 5.870 5.585 5.630 400,114 +0.09(+1.62%)
Dec 03, 2021 5.620 5.650 5.440 5.540 180,902 +0.00(+0.00%)
Dec 02, 2021 5.440 5.580 5.400 5.540 270,924 +0.13(+2.40%)
Dec 01, 2021 5.650 5.800 5.403 5.410 336,576 -0.07(-1.28%)
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%)
Sep 01, 2021 7.010 7.140 6.850 7.080 239,683 +0.02(+0.28%)
Aug 31, 2021 6.770 7.090 6.760 7.060 324,066 +0.17(+2.47%)
Aug 30, 2021 7.110 7.110 6.900 6.890 204,746 -0.12(-1.71%)
Aug 27, 2021 6.700 7.040 6.700 7.010 353,569 +0.35(+5.26%)
Aug 26, 2021 6.720 7.050 6.600 6.660 231,234 -0.08(-1.19%)
Aug 25, 2021 6.630 6.800 6.570 6.740 199,559 +0.17(+2.59%)
Aug 24, 2021 6.560 6.720 6.500 6.570 221,034 +0.10(+1.55%)
Aug 23, 2021 6.360 6.545 6.320 6.470 215,984 +0.22(+3.52%)
Aug 20, 2021 6.110 6.300 6.010 6.250 314,158 +0.06(+0.97%)
Aug 19, 2021 6.350 6.420 6.120 6.190 354,693 -0.25(-3.88%)
Aug 18, 2021 6.390 6.630 6.390 6.440 186,948 +0.09(+1.42%)
Aug 17, 2021 6.630 6.635 6.260 6.350 286,737 -0.45(-6.62%)
Aug 16, 2021 6.810 6.880 6.650 6.800 262,934 -0.13(-1.88%)
Aug 13, 2021 7.140 7.169 6.890 6.930 215,154 -0.16(-2.26%)
Aug 12, 2021 7.150 7.160 6.980 7.090 281,647 -0.08(-1.12%)
Aug 11, 2021 7.190 7.280 7.015 7.170 180,664 -0.04(-0.55%)
Aug 10, 2021 6.850 7.290 6.810 7.210 460,333 +0.34(+4.95%)
Aug 09, 2021 7.040 7.040 6.845 6.870 254,902 -0.29(-4.05%)
Aug 06, 2021 6.660 7.250 6.627 7.160 570,132 +0.68(+10.49%)
Aug 05, 2021 6.860 6.970 6.450 6.480 401,579 -0.21(-3.14%)
Aug 04, 2021 6.750 6.920 6.585 6.690 609,774 -0.46(-6.43%)
Aug 03, 2021 6.990 7.170 6.710 7.150 315,147 +0.16(+2.29%)
Aug 02, 2021 7.030 7.180 6.940 6.990 356,581 +0.02(+0.29%)
Jul 30, 2021 7.060 7.110 6.850 6.970 241,747 -0.07(-0.99%)
Jul 29, 2021 6.990 7.100 6.890 7.040 266,421 +0.18(+2.62%)
Jul 28, 2021 6.850 6.950 6.660 6.860 193,882 +0.08(+1.18%)
Jul 27, 2021 6.710 6.830 6.570 6.780 230,786 -0.07(-1.02%)
Jul 26, 2021 6.465 6.860 6.465 6.850 268,623 +0.42(+6.53%)
Jul 23, 2021 6.470 6.570 6.220 6.430 209,521 +0.00(+0.00%)
Jul 22, 2021 6.520 6.580 6.320 6.430 192,516 -0.14(-2.13%)
Jul 21, 2021 6.330 6.654 6.200 6.570 347,370 +0.41(+6.66%)
Jul 20, 2021 5.970 6.240 5.890 6.160 367,797 +0.17(+2.84%)
Jul 19, 2021 6.480 6.520 5.870 5.990 716,642 -0.64(-9.65%)
Jul 16, 2021 6.910 6.990 6.570 6.630 421,545 -0.22(-3.21%)
Jul 15, 2021 6.860 6.990 6.730 6.850 274,306 -0.13(-1.86%)
Jul 14, 2021 7.020 7.150 6.930 6.980 322,657 +0.00(+0.00%)
Jul 13, 2021 7.150 7.190 6.865 6.980 351,548 -0.26(-3.59%)
Jul 12, 2021 7.120 7.320 7.070 7.240 260,766 +0.13(+1.83%)
Jul 09, 2021 7.200 7.290 7.100 7.110 236,454 +0.11(+1.57%)
Jul 08, 2021 6.670 7.080 6.570 7.000 514,323 +0.16(+2.34%)
Jul 07, 2021 6.870 7.040 6.630 6.840 478,710 -0.02(-0.29%)
Jul 06, 2021 6.740 6.900 6.660 6.860 475,082 +0.18(+2.69%)
Jul 02, 2021 6.660 6.750 6.480 6.680 382,988 +0.04(+0.60%)
Jul 01, 2021 6.830 6.840 6.570 6.640 380,337 -0.05(-0.75%)
Jun 30, 2021 6.500 6.840 6.490 6.690 911,227 +0.17(+2.61%)
Jun 29, 2021 6.430 6.690 6.430 6.520 316,701 +0.09(+1.40%)
Jun 28, 2021 6.780 6.780 6.250 6.430 734,963 -0.18(-2.72%)
Jun 25, 2021 6.780 6.960 6.600 6.610 933,096 -0.13(-1.93%)
Jun 24, 2021 6.650 6.836 6.440 6.740 406,111 +0.10(+1.51%)
Jun 23, 2021 6.740 6.840 6.620 6.640 283,786 +0.00(+0.00%)
Jun 22, 2021 6.610 6.770 6.245 6.640 1,087,376 -0.32(-4.60%)
Jun 21, 2021 7.140 7.200 6.950 6.960 483,012 -0.15(-2.11%)
Jun 18, 2021 7.000 7.190 6.850 7.110 1,201,865 -0.01(-0.14%)
Jun 17, 2021 7.620 7.750 7.050 7.120 629,139 -0.60(-7.77%)
Jun 16, 2021 7.700 7.820 7.490 7.720 344,111 -0.08(-1.03%)
Jun 15, 2021 7.600 7.810 7.500 7.800 289,935 +0.18(+2.36%)
Jun 14, 2021 7.850 7.850 7.510 7.620 368,536 -0.15(-1.93%)
Jun 11, 2021 7.600 7.930 7.600 7.770 221,784 +0.26(+3.46%)
Jun 10, 2021 7.930 8.010 7.485 7.510 448,718 -0.39(-4.94%)
Jun 09, 2021 7.840 8.040 7.700 7.900 443,953 +0.05(+0.64%)
Jun 08, 2021 7.790 7.920 7.550 7.850 373,424 +0.02(+0.26%)
Jun 07, 2021 7.880 7.932 7.760 7.830 335,885 +0.00(+0.00%)
Jun 04, 2021 7.940 7.990 7.810 7.830 280,444 -0.05(-0.63%)
Jun 03, 2021 7.650 7.910 7.460 7.880 437,768 +0.20(+2.60%)
Jun 02, 2021 7.990 8.010 7.560 7.680 446,775 -0.27(-3.40%)
Jun 01, 2021 7.800 8.215 7.800 7.950 571,437 +0.23(+2.98%)
May 28, 2021 8.020 8.100 7.620 7.720 353,592 -0.27(-3.38%)
May 27, 2021 7.590 8.040 7.590 7.990 436,082 +0.46(+6.11%)
May 26, 2021 7.350 7.580 7.350 7.530 345,432 +0.17(+2.31%)
May 25, 2021 7.540 7.700 7.340 7.360 264,128 -0.17(-2.26%)
May 24, 2021 7.410 7.600 7.250 7.530 348,048 +0.09(+1.21%)
May 21, 2021 7.550 7.661 7.410 7.440 223,853 +0.03(+0.40%)
May 20, 2021 7.600 7.610 7.210 7.410 369,656 -0.11(-1.46%)
May 19, 2021 7.210 7.580 7.120 7.520 425,510 -0.02(-0.27%)
May 18, 2021 7.880 7.960 7.480 7.540 413,151 -0.35(-4.44%)
May 17, 2021 7.630 7.960 7.380 7.890 574,444 +0.14(+1.81%)
May 14, 2021 7.510 7.850 7.430 7.750 1,063,795 +0.33(+4.45%)
May 13, 2021 8.290 8.680 7.340 7.420 2,400,811 -0.89(-10.71%)
May 12, 2021 8.410 8.560 8.120 8.310 1,358,814 -0.19(-2.24%)
May 11, 2021 8.140 8.850 8.020 8.500 1,014,624 +0.11(+1.31%)
May 10, 2021 8.160 8.890 8.160 8.390 1,736,530 +0.62(+7.98%)
May 07, 2021 7.170 7.800 7.060 7.770 957,696 +0.66(+9.28%)
May 06, 2021 7.050 7.215 6.630 7.110 1,662,744 +0.12(+1.72%)
May 05, 2021 7.370 8.500 6.780 6.990 2,539,779 -2.12(-23.27%)
May 04, 2021 9.310 9.340 8.760 9.110 694,882 -0.42(-4.41%)
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.