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

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

4.137 -0.003 (-0.07%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jul 16, 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 (%)
Jul 15, 2025 4.320 4.330 4.130 4.140 558,386 -0.16(-3.72%)
Jul 14, 2025 4.300 4.355 4.252 4.300 472,954 -0.03(-0.69%)
Jul 11, 2025 4.490 4.500 4.295 4.330 562,782 -0.16(-3.56%)
Jul 10, 2025 4.290 4.575 4.250 4.490 975,705 +0.21(+4.91%)
Jul 09, 2025 4.180 4.280 4.140 4.280 434,329 +0.14(+3.38%)
Jul 08, 2025 4.140 4.235 4.120 4.140 481,252 +0.00(+0.00%)
Jul 07, 2025 4.110 4.218 4.110 4.140 400,981 -0.01(-0.24%)
Jul 03, 2025 4.110 4.160 4.080 4.150 242,770 +0.04(+0.97%)
Jul 02, 2025 4.020 4.185 3.990 4.110 403,095 +0.11(+2.75%)
Jul 01, 2025 3.820 4.160 3.760 4.000 545,675 +0.15(+3.90%)
Jun 30, 2025 3.830 3.928 3.740 3.850 723,810 +0.04(+1.05%)
Jun 27, 2025 3.890 3.955 3.790 3.810 536,031 -0.02(-0.52%)
Jun 26, 2025 3.780 3.850 3.780 3.830 338,672 +0.05(+1.32%)
Jun 25, 2025 3.860 3.880 3.760 3.780 343,016 -0.08(-2.07%)
Jun 24, 2025 3.880 3.930 3.775 3.860 377,201 +0.04(+1.05%)
Jun 23, 2025 3.850 3.878 3.710 3.820 567,645 -0.04(-1.04%)
Jun 20, 2025 3.890 3.920 3.820 3.860 1,115,425 +0.00(+0.00%)
Jun 18, 2025 3.840 3.990 3.840 3.860 378,956 -0.02(-0.52%)
Jun 17, 2025 3.870 3.940 3.850 3.880 368,606 -0.07(-1.77%)
Jun 16, 2025 3.940 4.065 3.916 3.950 454,067 +0.08(+2.07%)
Jun 13, 2025 3.970 4.070 3.825 3.870 605,644 -0.18(-4.44%)
Jun 12, 2025 4.000 4.090 3.958 4.050 415,239 +0.00(+0.00%)
Jun 11, 2025 4.010 4.220 4.010 4.050 596,781 +0.06(+1.50%)
Jun 10, 2025 3.950 4.010 3.925 3.990 266,093 +0.08(+2.05%)
Jun 09, 2025 3.950 3.990 3.870 3.910 273,990 +0.01(+0.26%)
Jun 06, 2025 3.970 4.020 3.890 3.900 250,450 +0.04(+1.04%)
Jun 05, 2025 3.860 3.920 3.795 3.860 423,815 +0.00(+0.00%)
Jun 04, 2025 3.870 3.930 3.840 3.860 422,609 -0.01(-0.26%)
Jun 03, 2025 3.730 4.010 3.710 3.870 448,049 +0.13(+3.48%)
Jun 02, 2025 3.840 3.840 3.730 3.740 434,871 -0.11(-2.86%)
May 30, 2025 3.900 3.955 3.850 3.850 438,145 -0.09(-2.28%)
May 29, 2025 3.960 4.000 3.890 3.940 349,885 -0.02(-0.51%)
May 28, 2025 4.050 4.060 3.910 3.960 550,432 -0.11(-2.70%)
May 27, 2025 3.950 4.080 3.910 4.070 614,620 +0.18(+4.63%)
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%)
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.