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 30, 2021 9.260 9.347 9.045 9.090 486,200 -0.24(-2.57%)
Apr 29, 2021 9.590 9.600 9.230 9.330 381,385 -0.20(-2.10%)
Apr 28, 2021 9.320 9.640 9.180 9.530 380,477 +0.16(+1.71%)
Apr 27, 2021 9.690 9.690 9.240 9.370 553,150 -0.33(-3.40%)
Apr 26, 2021 9.490 9.870 9.410 9.700 395,658 +0.32(+3.41%)
Apr 23, 2021 9.090 9.570 9.000 9.380 272,100 +0.36(+3.99%)
Apr 22, 2021 9.090 9.240 8.890 9.020 324,157 +0.00(+0.00%)
Apr 21, 2021 8.780 9.110 8.670 9.020 286,947 +0.29(+3.32%)
Apr 20, 2021 9.450 9.550 8.620 8.730 370,134 -0.83(-8.68%)
Apr 19, 2021 9.310 9.700 9.250 9.560 596,471 +0.25(+2.69%)
Apr 16, 2021 9.500 9.680 9.060 9.310 525,100 -0.11(-1.17%)
Apr 15, 2021 9.200 9.420 8.880 9.420 880,489 +0.31(+3.40%)
Apr 14, 2021 8.800 9.300 8.750 9.110 943,649 +0.51(+5.93%)
Apr 13, 2021 8.760 8.850 8.150 8.600 604,727 -0.10(-1.15%)
Apr 12, 2021 9.810 9.825 8.500 8.700 759,137 -0.95(-9.84%)
Apr 09, 2021 9.710 9.770 9.580 9.650 190,700 -0.08(-0.82%)
Apr 08, 2021 9.580 9.730 9.290 9.730 279,786 +0.17(+1.78%)
Apr 07, 2021 9.860 9.980 9.480 9.560 307,785 -0.21(-2.15%)
Apr 06, 2021 9.620 9.870 9.565 9.770 309,413 +0.13(+1.35%)
Apr 05, 2021 9.690 9.860 9.470 9.640 432,737 +0.18(+1.90%)
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.