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

Rayonier Advanced Materials Inc (NY: RYAM )

5.650 +0.170 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 4.510 4.540 4.430 4.520 289,294 +0.01(+0.22%)
Aug 30, 2022 4.840 4.860 4.460 4.510 304,444 -0.31(-6.43%)
Aug 29, 2022 4.890 4.920 4.730 4.820 260,329 -0.10(-2.03%)
Aug 26, 2022 5.200 5.260 4.910 4.920 334,959 -0.31(-5.93%)
Aug 25, 2022 4.840 5.280 4.840 5.230 326,554 +0.42(+8.73%)
Aug 24, 2022 4.820 4.910 4.780 4.810 175,524 -0.01(-0.21%)
Aug 23, 2022 4.870 4.950 4.790 4.820 307,729 -0.03(-0.62%)
Aug 22, 2022 4.930 4.990 4.850 4.850 191,751 -0.20(-3.96%)
Aug 19, 2022 5.100 5.130 4.990 5.050 318,754 -0.20(-3.81%)
Aug 18, 2022 5.150 5.300 5.084 5.250 242,514 +0.09(+1.74%)
Aug 17, 2022 5.340 5.350 5.050 5.160 321,275 -0.23(-4.27%)
Aug 16, 2022 5.260 5.630 5.260 5.390 565,158 +0.08(+1.51%)
Aug 15, 2022 5.270 5.340 5.070 5.310 299,297 -0.05(-0.93%)
Aug 12, 2022 4.960 5.360 4.920 5.360 680,343 +0.41(+8.28%)
Aug 11, 2022 5.100 5.131 4.925 4.950 458,715 -0.08(-1.59%)
Aug 10, 2022 5.000 5.260 4.980 5.030 548,051 +0.10(+2.03%)
Aug 09, 2022 4.720 4.930 4.611 4.930 379,684 +0.21(+4.45%)
Aug 08, 2022 4.720 4.840 4.660 4.720 520,783 -0.04(-0.84%)
Aug 05, 2022 4.330 4.830 4.290 4.760 816,015 +0.46(+10.70%)
Aug 04, 2022 4.050 4.360 3.840 4.300 866,221 +0.27(+6.70%)
Aug 03, 2022 3.720 4.130 3.650 4.030 549,817 +0.30(+8.04%)
Aug 02, 2022 3.570 3.810 3.530 3.730 525,482 +0.11(+3.04%)
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.