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: 6:30 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 (%)
Jul 31, 2023 4.660 4.775 4.630 4.730 763,545 +0.10(+2.16%)
Jul 28, 2023 4.820 4.880 4.570 4.630 883,552 -0.15(-3.14%)
Jul 27, 2023 4.990 4.990 4.750 4.780 403,273 -0.12(-2.45%)
Jul 26, 2023 4.840 4.995 4.810 4.900 625,343 +0.02(+0.41%)
Jul 25, 2023 4.980 5.150 4.865 4.880 445,881 -0.08(-1.61%)
Jul 24, 2023 4.890 5.105 4.870 4.960 866,325 +0.05(+1.02%)
Jul 21, 2023 4.840 5.450 4.790 4.910 2,784,785 +0.17(+3.59%)
Jul 20, 2023 4.800 4.810 4.615 4.740 623,562 -0.05(-1.04%)
Jul 19, 2023 4.830 4.915 4.760 4.790 546,884 -0.05(-1.03%)
Jul 18, 2023 4.590 4.895 4.590 4.840 698,912 +0.26(+5.68%)
Jul 17, 2023 4.470 4.660 4.450 4.580 559,395 +0.07(+1.55%)
Jul 14, 2023 4.580 4.620 4.385 4.510 1,054,121 -0.08(-1.74%)
Jul 13, 2023 4.510 4.680 4.490 4.590 1,654,975 +0.10(+2.23%)
Jul 12, 2023 4.490 4.565 4.410 4.490 812,719 +0.11(+2.51%)
Jul 11, 2023 4.180 4.460 4.170 4.380 1,202,204 +0.24(+5.80%)
Jul 10, 2023 4.180 4.280 3.940 4.140 1,238,020 -0.13(-3.04%)
Jul 07, 2023 4.120 4.530 4.120 4.270 1,637,395 +0.14(+3.39%)
Jul 06, 2023 3.980 4.150 3.960 4.130 839,002 +0.08(+1.98%)
Jul 05, 2023 4.430 4.430 4.040 4.050 989,090 -0.39(-8.78%)
Jul 03, 2023 4.340 4.500 4.320 4.440 496,811 +0.16(+3.74%)
Jun 30, 2023 4.220 4.310 4.090 4.280 1,016,180 +0.09(+2.15%)
Jun 29, 2023 4.020 4.190 4.020 4.190 814,676 +0.19(+4.75%)
Jun 28, 2023 4.020 4.090 3.910 4.000 858,927 -0.08(-1.96%)
Jun 27, 2023 4.030 4.130 3.910 4.080 501,428 +0.10(+2.51%)
Jun 26, 2023 4.150 4.235 3.935 3.980 860,356 -0.17(-4.10%)
Jun 23, 2023 3.940 4.150 3.880 4.150 1,517,987 +0.09(+2.22%)
Jun 22, 2023 4.100 4.180 3.940 4.060 890,669 -0.04(-0.98%)
Jun 21, 2023 4.240 4.300 4.050 4.100 1,580,947 -0.21(-4.87%)
Jun 20, 2023 4.220 4.350 4.060 4.310 1,276,853 +0.13(+3.11%)
Jun 16, 2023 4.320 4.410 4.145 4.180 15,729,880 -0.08(-1.88%)
Jun 15, 2023 4.240 4.280 4.060 4.260 1,739,880 -1.28(-23.10%)
May 08, 2023 5.650 5.760 5.490 5.540 408,136 -0.10(-1.77%)
May 05, 2023 5.460 5.670 5.380 5.640 430,761 +0.34(+6.42%)
May 04, 2023 5.360 5.450 5.210 5.300 436,329 -0.11(-2.03%)
May 03, 2023 5.300 5.495 5.290 5.410 432,735 +0.15(+2.85%)
May 02, 2023 5.360 5.360 5.100 5.260 490,294 -0.23(-4.19%)
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.