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

Rayonier Advanced Materials Inc (NY: RYAM )

8.665 +0.065 (+0.76%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 8.540 8.650 8.450 8.600 501,001 +0.04(+0.47%)
Sep 30, 2024 8.500 8.640 8.290 8.560 990,112 +0.06(+0.71%)
Sep 27, 2024 8.690 8.740 8.450 8.500 557,996 -0.12(-1.39%)
Sep 26, 2024 8.840 8.920 8.620 8.620 427,879 -0.09(-1.03%)
Sep 25, 2024 8.610 8.710 8.440 8.710 624,623 +0.11(+1.28%)
Sep 24, 2024 8.160 8.665 8.100 8.600 939,912 +0.58(+7.23%)
Sep 23, 2024 8.140 8.230 7.980 8.020 370,799 -0.05(-0.62%)
Sep 20, 2024 8.200 8.390 8.040 8.070 1,128,551 -0.24(-2.89%)
Sep 19, 2024 8.100 8.340 8.050 8.310 577,547 +0.51(+6.54%)
Sep 18, 2024 7.800 8.149 7.790 7.800 466,672 -0.06(-0.76%)
Sep 17, 2024 7.850 7.996 7.750 7.860 454,429 +0.11(+1.42%)
Sep 16, 2024 7.830 7.885 7.660 7.750 360,114 +0.00(+0.00%)
Sep 13, 2024 7.540 7.815 7.400 7.750 524,697 +0.27(+3.61%)
Sep 12, 2024 7.410 7.680 7.280 7.480 462,090 +0.12(+1.63%)
Sep 11, 2024 7.390 7.410 7.120 7.360 276,022 -0.05(-0.67%)
Sep 10, 2024 7.350 7.470 7.180 7.410 587,094 +0.05(+0.68%)
Sep 09, 2024 7.480 7.650 7.360 7.360 364,594 -0.10(-1.34%)
Sep 06, 2024 7.630 7.707 7.420 7.460 414,448 -0.19(-2.48%)
Sep 05, 2024 7.540 7.655 7.430 7.650 689,564 +0.19(+2.55%)
Sep 04, 2024 7.620 7.720 7.380 7.460 613,775 -0.13(-1.71%)
Sep 03, 2024 7.860 7.960 7.580 7.590 589,615 -0.39(-4.89%)
Aug 30, 2024 7.590 7.990 7.520 7.980 836,080 +0.45(+5.98%)
Aug 29, 2024 7.380 7.620 7.300 7.530 628,806 +0.18(+2.45%)
Aug 28, 2024 7.400 7.500 7.290 7.350 372,015 -0.06(-0.81%)
Aug 27, 2024 7.520 7.575 7.380 7.410 458,496 -0.17(-2.24%)
Aug 26, 2024 7.530 7.627 7.310 7.580 581,462 +0.08(+1.07%)
Aug 23, 2024 7.520 7.630 7.430 7.500 405,633 +0.04(+0.54%)
Aug 22, 2024 7.480 7.580 7.410 7.460 305,819 -0.03(-0.40%)
Aug 21, 2024 7.460 7.580 7.360 7.490 283,364 +0.04(+0.54%)
Aug 20, 2024 7.670 7.670 7.430 7.450 404,037 -0.23(-2.99%)
Aug 19, 2024 7.620 7.710 7.465 7.680 423,289 +0.20(+2.67%)
Aug 16, 2024 7.360 7.490 7.350 7.480 397,242 +0.11(+1.49%)
Aug 15, 2024 7.550 7.585 7.270 7.370 607,781 -0.07(-0.94%)
Aug 14, 2024 7.400 7.530 7.250 7.440 534,225 +0.10(+1.36%)
Aug 13, 2024 7.230 7.380 7.150 7.340 664,015 +0.21(+2.95%)
Aug 12, 2024 7.190 7.240 6.960 7.130 648,094 +0.02(+0.28%)
Aug 09, 2024 7.460 7.500 7.080 7.110 752,849 -0.37(-4.95%)
Aug 08, 2024 7.450 7.590 7.120 7.480 921,832 +0.18(+2.47%)
Aug 07, 2024 6.830 7.880 6.770 7.300 1,690,938 +1.69(+30.12%)
Aug 06, 2024 5.560 5.730 5.400 5.610 680,555 +0.14(+2.56%)
Aug 05, 2024 5.540 5.650 5.190 5.470 541,153 -0.49(-8.22%)
Aug 02, 2024 6.230 6.300 5.900 5.960 461,657 -0.61(-9.28%)
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.