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 )

7.980 +0.450 (+5.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 7.590 7.990 7.520 7.980 836,080 +0.45(+5.98%)
Aug 29, 2024 7.380 7.620 7.300 7.530 628,806 +0.18(+2.45%)
Aug 28, 2024 7.400 7.500 7.290 7.350 372,015 -0.06(-0.81%)
Aug 27, 2024 7.520 7.575 7.380 7.410 458,496 -0.17(-2.24%)
Aug 26, 2024 7.530 7.627 7.310 7.580 581,462 +0.08(+1.07%)
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%)
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.