Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rayonier Advanced Materials Inc
(NY:
RYAM
)
7.500
+0.040 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
7.520
7.630
7.430
7.500
405,633
+0.04(+0.54%)
Aug 22, 2024
7.480
7.580
7.410
7.460
305,819
-0.03(-0.40%)
Aug 21, 2024
7.460
7.580
7.360
7.490
283,364
+0.04(+0.54%)
Aug 20, 2024
7.670
7.670
7.430
7.450
404,037
-0.23(-2.99%)
Aug 19, 2024
7.620
7.710
7.465
7.680
423,289
+0.20(+2.67%)
Aug 16, 2024
7.360
7.490
7.350
7.480
397,242
+0.11(+1.49%)
Aug 15, 2024
7.550
7.585
7.270
7.370
607,781
-0.07(-0.94%)
Aug 14, 2024
7.400
7.530
7.250
7.440
534,225
+0.10(+1.36%)
Aug 13, 2024
7.230
7.380
7.150
7.340
664,015
+0.21(+2.95%)
Aug 12, 2024
7.190
7.240
6.960
7.130
648,094
+0.02(+0.28%)
Aug 09, 2024
7.460
7.500
7.080
7.110
752,849
-0.37(-4.95%)
Aug 08, 2024
7.450
7.590
7.120
7.480
921,832
+0.18(+2.47%)
Aug 07, 2024
6.830
7.880
6.770
7.300
1,690,938
+1.69(+30.12%)
Aug 06, 2024
5.560
5.730
5.400
5.610
680,555
+0.14(+2.56%)
Aug 05, 2024
5.540
5.650
5.190
5.470
541,153
-0.49(-8.22%)
Aug 02, 2024
6.230
6.300
5.900
5.960
461,657
-0.61(-9.28%)
Aug 01, 2024
6.670
6.768
6.400
6.570
505,681
-0.08(-1.20%)
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%)
Jul 01, 2024
5.450
5.520
5.100
5.260
483,269
-0.18(-3.31%)
Jun 28, 2024
5.350
5.470
5.210
5.440
839,892
+0.11(+2.06%)
Jun 27, 2024
5.320
5.380
5.270
5.330
253,542
+0.01(+0.19%)
Jun 26, 2024
5.560
5.620
5.125
5.320
846,752
-0.28(-5.00%)
Jun 25, 2024
5.740
5.750
5.600
5.600
474,361
-0.16(-2.78%)
Jun 24, 2024
5.580
5.770
5.510
5.760
473,237
+0.17(+3.04%)
Jun 21, 2024
5.690
5.750
5.590
5.590
904,730
-0.14(-2.44%)
Jun 20, 2024
5.920
6.200
5.695
5.730
795,368
-0.10(-1.72%)
Jun 18, 2024
5.660
5.840
5.550
5.830
706,384
+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%)
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
.