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)

4.240 +0.180 (+4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2025 4.030 4.400 4.000 4.240 1,069,721 +0.18(+4.43%)
May 19, 2025 4.070 4.155 4.030 4.060 507,484 -0.13(-3.10%)
May 16, 2025 3.910 4.215 3.845 4.190 794,619 +0.28(+7.16%)
May 15, 2025 3.920 4.010 3.870 3.910 578,187 -0.05(-1.26%)
May 14, 2025 4.020 4.065 3.890 3.960 608,811 -0.06(-1.49%)
May 13, 2025 3.910 4.080 3.870 4.020 661,693 +0.10(+2.55%)
May 12, 2025 4.000 4.170 3.845 3.920 999,276 +0.29(+7.99%)
May 09, 2025 3.750 3.830 3.600 3.630 658,469 -0.13(-3.46%)
May 08, 2025 3.920 3.980 3.730 3.760 868,124 -0.18(-4.57%)
May 07, 2025 3.610 4.030 3.450 3.940 1,521,553 -0.28(-6.64%)
May 06, 2025 4.190 4.245 4.050 4.220 814,657 -0.04(-0.94%)
May 05, 2025 4.380 4.400 4.250 4.260 364,347 -0.21(-4.70%)
May 02, 2025 4.360 4.540 4.360 4.470 551,243 +0.16(+3.71%)
May 01, 2025 4.270 4.355 4.210 4.310 455,478 +0.05(+1.17%)
Apr 30, 2025 4.270 4.290 4.102 4.260 612,937 -0.07(-1.62%)
Apr 29, 2025 4.290 4.410 4.290 4.330 357,554 +0.05(+1.17%)
Apr 28, 2025 4.330 4.380 4.190 4.280 544,149 -0.07(-1.61%)
Apr 25, 2025 4.330 4.360 4.245 4.350 296,621 -0.01(-0.23%)
Apr 24, 2025 4.360 4.390 4.260 4.360 376,380 +0.03(+0.69%)
Apr 23, 2025 4.540 4.630 4.300 4.330 785,400 -0.05(-1.14%)
Apr 22, 2025 4.160 4.400 4.160 4.380 856,726 +0.29(+7.09%)
Apr 21, 2025 4.350 4.410 4.050 4.090 762,599 -0.31(-7.05%)
Apr 17, 2025 4.440 4.535 4.340 4.400 694,201 -0.04(-0.90%)
Apr 16, 2025 4.670 4.725 4.345 4.440 621,007 -0.25(-5.33%)
Apr 15, 2025 4.710 4.770 4.680 4.690 322,033 -0.04(-0.85%)
Apr 14, 2025 4.790 4.805 4.630 4.730 408,472 +0.05(+1.07%)
Apr 11, 2025 4.730 4.820 4.560 4.680 493,210 -0.08(-1.68%)
Apr 10, 2025 4.830 4.830 4.540 4.760 745,599 -0.20(-4.03%)
Apr 09, 2025 4.730 5.200 4.650 4.960 1,341,685 +0.17(+3.55%)
Apr 08, 2025 5.080 5.200 4.680 4.790 831,184 -0.11(-2.24%)
Apr 07, 2025 4.700 5.220 4.628 4.900 631,114 -0.08(-1.61%)
Apr 04, 2025 5.010 5.080 4.730 4.980 439,453 -0.25(-4.78%)
Apr 03, 2025 5.410 5.485 5.190 5.230 551,156 -0.50(-8.73%)
Apr 02, 2025 5.580 5.780 5.580 5.730 370,702 +0.08(+1.42%)
Apr 01, 2025 5.720 5.740 5.595 5.650 489,375 -0.10(-1.74%)
Mar 31, 2025 5.460 5.910 5.415 5.750 808,523 +0.19(+3.42%)
Mar 28, 2025 5.780 5.780 5.505 5.560 535,144 -0.21(-3.64%)
Mar 27, 2025 5.650 5.780 5.580 5.770 537,538 +0.07(+1.23%)
Mar 26, 2025 5.680 5.730 5.580 5.700 465,809 +0.02(+0.35%)
Mar 25, 2025 5.470 5.830 5.470 5.680 666,145 +0.19(+3.46%)
Mar 24, 2025 5.490 5.612 5.410 5.490 319,408 +0.14(+2.62%)
Mar 21, 2025 5.320 5.377 5.190 5.350 1,048,323 -0.08(-1.47%)
Mar 20, 2025 5.420 5.477 5.360 5.430 334,935 -0.06(-1.09%)
Mar 19, 2025 5.360 5.510 5.320 5.490 369,221 +0.16(+3.00%)
Mar 18, 2025 5.460 5.497 5.270 5.330 412,551 -0.13(-2.38%)
Mar 17, 2025 5.360 5.480 5.340 5.460 467,890 +0.04(+0.74%)
Mar 14, 2025 5.330 5.480 5.290 5.420 428,945 +0.18(+3.44%)
Mar 13, 2025 5.450 5.465 5.115 5.240 432,304 -0.21(-3.85%)
Mar 12, 2025 5.390 5.540 5.275 5.450 519,772 +0.06(+1.11%)
Mar 11, 2025 5.430 5.650 5.355 5.390 696,037 -0.10(-1.82%)
Mar 10, 2025 5.820 5.926 5.480 5.490 758,416 -0.49(-8.19%)
Mar 07, 2025 6.060 6.280 5.700 5.980 985,689 -0.19(-3.08%)
Mar 06, 2025 7.170 7.200 6.130 6.170 1,464,737 -1.32(-17.62%)
Mar 05, 2025 7.570 7.660 7.320 7.490 487,675 +0.01(+0.13%)
Mar 04, 2025 7.420 7.640 7.210 7.480 640,905 -0.10(-1.32%)
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 following
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.