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

Rayonier Advanced Materials Inc. Common Stock (NY:RYAM)

4.055 +0.165 (+4.24%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 27, 2025 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 (%)
May 23, 2025 3.860 3.980 3.830 3.890 709,742 -0.04(-1.02%)
May 22, 2025 3.950 3.990 3.880 3.930 490,203 -0.04(-1.01%)
May 21, 2025 4.150 4.231 3.960 3.970 506,807 -0.27(-6.37%)
May 20, 2025 4.030 4.400 4.000 4.240 1,069,721 +0.18(+4.43%)
May 19, 2025 4.070 4.155 4.030 4.060 507,484 -0.13(-3.10%)
May 16, 2025 3.910 4.215 3.845 4.190 794,619 +0.28(+7.16%)
May 15, 2025 3.920 4.010 3.870 3.910 578,187 -0.05(-1.26%)
May 14, 2025 4.020 4.065 3.890 3.960 608,811 -0.06(-1.49%)
May 13, 2025 3.910 4.080 3.870 4.020 661,693 +0.10(+2.55%)
May 12, 2025 4.000 4.170 3.845 3.920 999,276 +0.29(+7.99%)
May 09, 2025 3.750 3.830 3.600 3.630 658,469 -0.13(-3.46%)
May 08, 2025 3.920 3.980 3.730 3.760 868,124 -0.18(-4.57%)
May 07, 2025 3.610 4.030 3.450 3.940 1,521,553 -0.28(-6.64%)
May 06, 2025 4.190 4.245 4.050 4.220 814,657 -0.04(-0.94%)
May 05, 2025 4.380 4.400 4.250 4.260 364,347 -0.21(-4.70%)
May 02, 2025 4.360 4.540 4.360 4.470 551,243 +0.16(+3.71%)
May 01, 2025 4.270 4.355 4.210 4.310 455,478 +0.05(+1.17%)
Apr 30, 2025 4.270 4.290 4.102 4.260 612,937 -0.07(-1.62%)
Apr 29, 2025 4.290 4.410 4.290 4.330 357,554 +0.05(+1.17%)
Apr 28, 2025 4.330 4.380 4.190 4.280 544,149 -0.07(-1.61%)
Apr 25, 2025 4.330 4.360 4.245 4.350 296,621 -0.01(-0.23%)
Apr 24, 2025 4.360 4.390 4.260 4.360 376,380 +0.03(+0.69%)
Apr 23, 2025 4.540 4.630 4.300 4.330 785,400 -0.05(-1.14%)
Apr 22, 2025 4.160 4.400 4.160 4.380 856,726 +0.29(+7.09%)
Apr 21, 2025 4.350 4.410 4.050 4.090 762,599 -0.31(-7.05%)
Apr 17, 2025 4.440 4.535 4.340 4.400 694,201 -0.04(-0.90%)
Apr 16, 2025 4.670 4.725 4.345 4.440 621,007 -0.25(-5.33%)
Apr 15, 2025 4.710 4.770 4.680 4.690 322,033 -0.04(-0.85%)
Apr 14, 2025 4.790 4.805 4.630 4.730 408,472 +0.05(+1.07%)
Apr 11, 2025 4.730 4.820 4.560 4.680 493,210 -0.08(-1.68%)
Apr 10, 2025 4.830 4.830 4.540 4.760 745,599 -0.20(-4.03%)
Apr 09, 2025 4.730 5.200 4.650 4.960 1,341,685 +0.17(+3.55%)
Apr 08, 2025 5.080 5.200 4.680 4.790 831,184 -0.11(-2.24%)
Apr 07, 2025 4.700 5.220 4.628 4.900 631,114 -0.08(-1.61%)
Apr 04, 2025 5.010 5.080 4.730 4.980 684,401 -0.25(-4.78%)
Apr 03, 2025 5.410 5.485 5.190 5.230 551,166 -0.50(-8.73%)
Apr 02, 2025 5.580 5.780 5.580 5.730 370,702 +0.08(+1.42%)
Apr 01, 2025 5.720 5.740 5.595 5.650 489,375 -0.10(-1.74%)
Mar 31, 2025 5.460 5.910 5.415 5.750 808,523 +0.19(+3.42%)
Mar 28, 2025 5.780 5.780 5.505 5.560 535,144 -0.21(-3.64%)
Mar 27, 2025 5.650 5.780 5.580 5.770 537,538 +0.07(+1.23%)
Mar 26, 2025 5.680 5.730 5.580 5.700 465,809 +0.02(+0.35%)
Mar 25, 2025 5.470 5.830 5.470 5.680 666,145 +0.19(+3.46%)
Mar 24, 2025 5.490 5.612 5.410 5.490 319,408 +0.14(+2.62%)
Mar 21, 2025 5.320 5.377 5.190 5.350 1,048,323 -0.08(-1.47%)
Mar 20, 2025 5.420 5.477 5.360 5.430 334,935 -0.06(-1.09%)
Mar 19, 2025 5.360 5.510 5.320 5.490 369,221 +0.16(+3.00%)
Mar 18, 2025 5.460 5.497 5.270 5.330 412,551 -0.13(-2.38%)
Mar 17, 2025 5.360 5.480 5.340 5.460 467,890 +0.04(+0.74%)
Mar 14, 2025 5.330 5.480 5.290 5.420 428,945 +0.18(+3.44%)
Mar 13, 2025 5.450 5.465 5.115 5.240 432,304 -0.21(-3.85%)
Mar 12, 2025 5.390 5.540 5.275 5.450 519,772 +0.06(+1.11%)
Mar 11, 2025 5.430 5.650 5.355 5.390 696,037 -0.10(-1.82%)
Mar 10, 2025 5.820 5.926 5.480 5.490 758,416 -0.49(-8.19%)
Mar 07, 2025 6.060 6.280 5.700 5.980 985,689 -0.19(-3.08%)
Mar 06, 2025 7.170 7.200 6.130 6.170 1,464,737 -1.32(-17.62%)
Mar 05, 2025 7.570 7.660 7.320 7.490 487,675 +0.01(+0.13%)
Mar 04, 2025 7.420 7.640 7.210 7.480 640,905 -0.10(-1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.