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

Rayonier Advanced Materials Inc (NY: RYAM )

8.250 -0.060 (-0.72%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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, 2024 6.500 6.840 6.490 6.650 587,363 +0.22(+3.42%)
Jul 30, 2024 6.270 6.460 6.270 6.430 284,532 +0.16(+2.55%)
Jul 29, 2024 6.390 6.550 6.220 6.270 386,454 -0.09(-1.42%)
Jul 26, 2024 6.290 6.370 6.095 6.360 491,575 +0.18(+2.91%)
Jul 25, 2024 5.950 6.310 5.910 6.180 419,302 +0.20(+3.34%)
Jul 24, 2024 6.020 6.240 5.870 5.980 372,516 -0.10(-1.64%)
Jul 23, 2024 6.100 6.300 6.075 6.080 459,025 -0.07(-1.14%)
Jul 22, 2024 5.880 6.215 5.800 6.150 707,281 +0.31(+5.31%)
Jul 19, 2024 5.840 5.895 5.785 5.840 304,652 +0.00(+0.00%)
Jul 18, 2024 5.820 5.970 5.740 5.840 353,791 -0.03(-0.51%)
Jul 17, 2024 5.800 5.980 5.780 5.870 455,080 -0.03(-0.51%)
Jul 16, 2024 5.720 5.930 5.650 5.900 498,954 +0.29(+5.17%)
Jul 15, 2024 5.530 5.725 5.465 5.610 418,508 +0.14(+2.56%)
Jul 12, 2024 5.500 5.540 5.370 5.470 389,402 +0.06(+1.11%)
Jul 11, 2024 5.320 5.568 5.320 5.410 538,993 +0.27(+5.25%)
Jul 10, 2024 5.460 5.465 5.120 5.140 258,745 -0.29(-5.34%)
Jul 09, 2024 5.430 5.465 5.315 5.430 277,847 +0.01(+0.18%)
Jul 08, 2024 5.390 5.430 5.305 5.420 297,471 +0.09(+1.69%)
Jul 05, 2024 5.380 5.380 5.170 5.330 567,597 -0.10(-1.84%)
Jul 03, 2024 5.450 5.500 5.370 5.430 326,500 +0.03(+0.56%)
Jul 02, 2024 5.240 5.410 5.200 5.400 294,926 +0.14(+2.66%)
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.