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. Common Stock (NY:RYAM)

7.340 -0.160 (-2.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 7.550 7.600 7.220 7.340 942,413 -0.16(-2.13%)
Jan 08, 2026 7.270 7.600 7.175 7.500 629,324 +0.15(+2.04%)
Jan 07, 2026 7.040 7.410 6.965 7.350 902,422 +0.33(+4.70%)
Jan 06, 2026 7.010 7.280 6.910 7.020 1,184,266 +0.00(+0.00%)
Jan 05, 2026 6.120 7.220 6.080 7.020 2,251,133 +1.16(+19.80%)
Jan 02, 2026 5.950 5.980 5.770 5.860 378,108 -0.03(-0.51%)
Dec 31, 2025 5.920 5.940 5.810 5.890 394,056 -0.04(-0.67%)
Dec 30, 2025 5.890 5.995 5.840 5.930 505,070 +0.02(+0.34%)
Dec 29, 2025 5.820 5.910 5.800 5.910 372,000 +0.07(+1.20%)
Dec 26, 2025 5.820 5.895 5.800 5.840 202,524 +0.00(+0.00%)
Dec 24, 2025 5.780 5.845 5.730 5.840 175,612 +0.10(+1.74%)
Dec 23, 2025 5.730 5.815 5.690 5.740 479,660 +0.03(+0.53%)
Dec 22, 2025 5.740 5.920 5.640 5.710 483,461 +0.00(+0.00%)
Dec 19, 2025 5.710 5.725 5.590 5.710 1,346,824 +0.00(+0.00%)
Dec 18, 2025 5.820 5.900 5.685 5.710 403,209 -0.02(-0.35%)
Dec 17, 2025 5.700 5.840 5.700 5.730 556,887 +0.03(+0.53%)
Dec 16, 2025 5.920 5.920 5.700 5.700 608,241 -0.22(-3.72%)
Dec 15, 2025 5.980 6.045 5.850 5.920 512,302 -0.02(-0.34%)
Dec 12, 2025 6.160 6.195 5.840 5.940 685,856 -0.17(-2.78%)
Dec 11, 2025 6.170 6.281 5.700 6.110 1,394,150 -0.13(-2.08%)
Dec 10, 2025 6.250 6.400 6.155 6.240 577,892 +0.01(+0.16%)
Dec 09, 2025 6.300 6.380 6.230 6.230 543,767 -0.05(-0.80%)
Dec 08, 2025 6.410 6.450 6.270 6.280 311,380 -0.02(-0.32%)
Dec 05, 2025 6.360 6.485 6.290 6.300 524,960 -0.08(-1.25%)
Dec 04, 2025 6.480 6.580 6.360 6.380 572,701 -0.16(-2.45%)
Dec 03, 2025 6.460 6.570 6.440 6.540 342,897 +0.15(+2.35%)
Dec 02, 2025 6.400 6.445 6.310 6.390 319,609 +0.05(+0.79%)
Dec 01, 2025 6.460 6.600 6.315 6.340 400,264 -0.19(-2.91%)
Nov 28, 2025 6.490 6.540 6.400 6.530 328,208 +0.01(+0.15%)
Nov 26, 2025 6.470 6.550 6.380 6.520 293,194 +0.02(+0.31%)
Nov 25, 2025 6.120 6.510 6.120 6.500 369,774 +0.39(+6.38%)
Nov 24, 2025 6.020 6.160 5.920 6.110 322,950 +0.09(+1.50%)
Nov 21, 2025 5.720 6.080 5.638 6.020 546,971 +0.35(+6.17%)
Nov 20, 2025 5.670 5.895 5.625 5.670 497,886 +0.08(+1.43%)
Nov 19, 2025 5.560 5.690 5.512 5.590 444,237 +0.04(+0.72%)
Nov 18, 2025 5.500 5.600 5.410 5.550 526,037 +0.03(+0.54%)
Nov 17, 2025 5.810 5.830 5.510 5.520 503,599 -0.30(-5.15%)
Nov 14, 2025 5.880 5.950 5.800 5.820 399,025 -0.12(-2.02%)
Nov 13, 2025 5.950 6.060 5.850 5.940 713,305 -0.06(-1.00%)
Nov 12, 2025 6.070 6.190 5.980 6.000 345,802 -0.03(-0.50%)
Nov 11, 2025 6.290 6.340 6.000 6.030 681,072 -0.22(-3.52%)
Nov 10, 2025 6.180 6.290 6.060 6.250 713,695 +0.15(+2.46%)
Nov 07, 2025 6.030 6.260 5.900 6.100 690,358 +0.09(+1.50%)
Nov 06, 2025 5.920 6.110 5.901 6.010 957,537 +0.06(+1.01%)
Nov 05, 2025 6.100 6.260 5.380 5.950 1,706,886 -0.58(-8.88%)
Nov 04, 2025 6.500 6.700 6.500 6.530 682,393 -0.17(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.