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

Rayonier Advanced Materials Inc (NY: RYAM )

8.890 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.890 9.160 8.860 8.890 388,608 -0.02(-0.22%)
Nov 21, 2024 8.920 8.965 8.790 8.910 347,299 +0.04(+0.45%)
Nov 20, 2024 9.050 9.105 8.850 8.870 325,269 -0.18(-1.99%)
Nov 19, 2024 9.050 9.130 8.910 9.050 354,675 -0.10(-1.09%)
Nov 18, 2024 9.260 9.360 9.110 9.150 443,864 -0.06(-0.65%)
Nov 15, 2024 9.440 9.490 9.170 9.210 353,394 -0.13(-1.39%)
Nov 14, 2024 9.560 9.600 9.180 9.340 554,322 -0.20(-2.10%)
Nov 13, 2024 9.750 9.790 9.520 9.540 601,791 -0.06(-0.63%)
Nov 12, 2024 10.00 10.02 9.563 9.600 736,845 -0.38(-3.81%)
Nov 11, 2024 10.18 10.28 9.810 9.980 764,896 +0.02(+0.20%)
Nov 08, 2024 10.00 10.12 9.870 9.960 782,092 -0.04(-0.40%)
Nov 07, 2024 9.910 10.24 9.800 10.00 1,044,972 +0.17(+1.73%)
Nov 06, 2024 8.810 10.17 8.740 9.830 2,372,579 +1.70(+20.91%)
Nov 05, 2024 8.120 8.340 8.060 8.130 907,975 +0.00(+0.00%)
Nov 04, 2024 8.100 8.340 8.030 8.130 625,749 +0.03(+0.37%)
Nov 01, 2024 7.950 8.160 7.910 8.100 569,820 +0.14(+1.76%)
Oct 31, 2024 8.000 8.140 7.940 7.960 344,111 -0.07(-0.87%)
Oct 30, 2024 7.840 8.157 7.800 8.030 352,927 +0.12(+1.52%)
Oct 29, 2024 8.250 8.330 7.845 7.910 691,791 -0.19(-2.35%)
Oct 28, 2024 8.040 8.280 7.980 8.100 542,275 +0.14(+1.76%)
Oct 25, 2024 7.580 8.040 7.565 7.960 516,686 +0.45(+5.99%)
Oct 24, 2024 7.430 7.550 7.300 7.510 413,133 +0.09(+1.21%)
Oct 23, 2024 7.190 7.490 7.160 7.420 445,388 +0.17(+2.34%)
Oct 22, 2024 7.330 7.499 7.165 7.250 631,678 -0.09(-1.23%)
Oct 21, 2024 7.970 7.970 7.325 7.340 903,928 -0.64(-8.02%)
Oct 18, 2024 8.080 8.080 7.945 7.980 494,388 -0.14(-1.72%)
Oct 17, 2024 8.250 8.295 7.960 8.120 382,288 -0.11(-1.34%)
Oct 16, 2024 8.250 8.293 8.180 8.230 326,402 +0.05(+0.61%)
Oct 15, 2024 8.140 8.310 8.020 8.180 567,925 +0.04(+0.49%)
Oct 14, 2024 8.600 8.650 8.040 8.140 1,052,945 -0.81(-9.05%)
Oct 11, 2024 8.690 8.970 8.690 8.950 350,971 +0.25(+2.87%)
Oct 10, 2024 8.530 8.700 8.370 8.700 344,400 +0.09(+1.05%)
Oct 09, 2024 8.600 8.670 8.450 8.610 257,173 -0.09(-1.03%)
Oct 08, 2024 8.750 8.760 8.560 8.700 393,493 -0.06(-0.68%)
Oct 07, 2024 8.800 8.850 8.670 8.760 271,898 -0.03(-0.34%)
Oct 04, 2024 8.710 8.840 8.620 8.790 412,844 +0.19(+2.21%)
Oct 03, 2024 8.660 8.750 8.560 8.600 293,864 -0.10(-1.15%)
Oct 02, 2024 8.460 8.720 8.449 8.700 431,058 +0.10(+1.16%)
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%)
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.