Skip to main content

Rayonier Advanced Materials Inc (NY: RYAM )

5.830 +0.180 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.660 5.840 5.550 5.830 706,381 +0.18(+3.19%)
Jun 17, 2024 5.620 5.750 5.505 5.650 554,557 +0.04(+0.71%)
Jun 14, 2024 5.550 5.635 5.480 5.610 478,003 +0.02(+0.36%)
Jun 13, 2024 5.640 5.640 5.500 5.590 405,032 -0.04(-0.71%)
Jun 12, 2024 5.740 5.865 5.450 5.630 620,993 +0.05(+0.90%)
Jun 11, 2024 5.430 5.590 5.360 5.580 337,108 +0.10(+1.82%)
Jun 10, 2024 5.630 5.630 5.480 5.480 594,513 -0.20(-3.52%)
Jun 07, 2024 5.450 5.720 5.450 5.680 386,701 +0.08(+1.43%)
Jun 06, 2024 5.590 5.650 5.420 5.600 472,397 -0.06(-1.06%)
Jun 05, 2024 5.580 5.680 5.455 5.660 388,761 +0.13(+2.35%)
Jun 04, 2024 5.560 5.570 5.415 5.530 599,316 -0.11(-1.95%)
Jun 03, 2024 5.720 5.720 5.450 5.640 524,134 -0.01(-0.18%)
May 31, 2024 5.510 5.715 5.430 5.650 515,770 +0.17(+3.10%)
May 30, 2024 5.620 5.660 5.380 5.480 487,006 -0.07(-1.26%)
May 29, 2024 5.370 5.610 5.350 5.550 540,439 -0.01(-0.18%)
May 28, 2024 5.740 5.760 5.445 5.560 887,002 -0.13(-2.28%)
May 24, 2024 5.420 5.700 5.420 5.690 602,718 +0.32(+5.96%)
May 23, 2024 5.350 5.400 5.265 5.370 635,651 +0.01(+0.19%)
May 22, 2024 5.030 5.390 5.010 5.360 574,214 +0.27(+5.30%)
May 21, 2024 4.960 5.090 4.890 5.090 492,731 +0.08(+1.60%)
May 20, 2024 4.910 5.084 4.850 5.010 689,228 +0.09(+1.83%)
May 17, 2024 4.570 4.950 4.530 4.920 937,853 +0.39(+8.61%)
May 16, 2024 4.550 4.570 4.455 4.530 228,151 -0.04(-0.88%)
May 15, 2024 4.600 4.630 4.470 4.570 319,533 +0.08(+1.78%)
May 14, 2024 4.480 4.520 4.370 4.490 373,137 +0.12(+2.75%)
May 13, 2024 4.600 4.630 4.340 4.370 575,929 -0.22(-4.79%)
May 10, 2024 4.480 4.630 4.450 4.590 706,086 +0.15(+3.38%)
May 09, 2024 4.090 4.470 4.060 4.440 989,039 +0.37(+9.09%)
May 08, 2024 4.250 4.348 3.830 4.070 939,107 +0.07(+1.75%)
May 07, 2024 4.150 4.150 3.975 4.000 604,439 -0.09(-2.20%)
May 06, 2024 4.020 4.175 4.015 4.090 517,495 +0.11(+2.76%)
May 03, 2024 4.060 4.120 3.945 3.980 459,551 +0.03(+0.76%)
May 02, 2024 3.920 4.010 3.850 3.950 407,350 +0.10(+2.60%)
May 01, 2024 3.750 3.990 3.720 3.850 606,435 +0.12(+3.22%)
Apr 30, 2024 4.060 4.060 3.715 3.730 690,993 -0.40(-9.69%)
Apr 29, 2024 3.930 4.140 3.900 4.130 853,603 +0.24(+6.17%)
Apr 26, 2024 3.880 3.990 3.850 3.890 276,127 +0.01(+0.26%)
Apr 25, 2024 4.050 4.070 3.850 3.880 558,729 -0.24(-5.83%)
Apr 24, 2024 4.010 4.120 3.980 4.120 340,599 +0.06(+1.48%)
Apr 23, 2024 4.190 4.230 4.050 4.060 313,904 -0.14(-3.33%)
Apr 22, 2024 4.320 4.360 4.165 4.200 445,818 -0.10(-2.33%)
Apr 19, 2024 4.220 4.340 4.195 4.300 323,022 +0.04(+0.94%)
Apr 18, 2024 4.240 4.340 4.185 4.260 272,787 +0.03(+0.71%)
Apr 17, 2024 4.320 4.445 4.220 4.230 244,263 -0.05(-1.17%)
Apr 16, 2024 4.350 4.410 4.270 4.280 351,507 -0.17(-3.82%)
Apr 15, 2024 4.540 4.570 4.430 4.450 396,801 -0.08(-1.77%)
Apr 12, 2024 4.670 4.730 4.490 4.530 407,639 -0.13(-2.79%)
Apr 11, 2024 4.580 4.690 4.525 4.660 316,982 +0.07(+1.53%)
Apr 10, 2024 4.630 4.695 4.440 4.590 596,021 -0.22(-4.57%)
Apr 09, 2024 4.600 4.820 4.540 4.810 334,442 +0.21(+4.57%)
Apr 08, 2024 4.540 4.610 4.460 4.600 441,346 +0.13(+2.91%)
Apr 05, 2024 4.470 4.555 4.380 4.470 457,303 -0.03(-0.67%)
Apr 04, 2024 4.710 4.710 4.440 4.500 417,267 -0.16(-3.43%)
Apr 03, 2024 4.460 4.670 4.460 4.660 460,696 +0.16(+3.56%)
Apr 02, 2024 4.590 4.605 4.480 4.500 498,003 -0.18(-3.85%)
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.