ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rayonier Advanced Materials Inc (NY: RYAM )

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.