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)

9.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 9.870 10.29 9.330 9.550 2,380,019 -0.68(-6.65%)
Feb 25, 2026 8.420 10.45 8.210 10.23 6,485,643 +3.06(+42.68%)
Feb 24, 2026 7.230 7.438 7.150 7.170 426,286 -0.02(-0.28%)
Feb 23, 2026 7.740 7.740 7.175 7.190 433,131 -0.57(-7.35%)
Feb 20, 2026 7.750 7.930 7.580 7.760 612,815 -0.05(-0.64%)
Feb 19, 2026 7.930 8.020 7.580 7.810 518,260 -0.20(-2.50%)
Feb 18, 2026 7.880 8.110 7.880 8.010 450,611 +0.10(+1.26%)
Feb 17, 2026 8.220 8.245 7.575 7.910 727,519 -0.33(-4.00%)
Feb 13, 2026 8.270 8.550 8.210 8.240 460,891 -0.07(-0.84%)
Feb 12, 2026 8.500 8.650 8.180 8.310 550,160 -0.07(-0.84%)
Feb 11, 2026 8.170 8.430 8.150 8.380 912,111 +0.24(+2.95%)
Feb 10, 2026 8.040 8.213 8.010 8.140 555,091 +0.10(+1.24%)
Feb 09, 2026 8.090 8.190 7.860 8.040 645,415 -0.02(-0.25%)
Feb 06, 2026 8.000 8.610 8.000 8.060 870,585 +0.11(+1.38%)
Feb 05, 2026 7.940 8.140 7.861 7.950 1,091,455 -0.08(-1.00%)
Feb 04, 2026 8.120 8.200 7.890 8.030 859,482 +0.05(+0.63%)
Feb 03, 2026 7.990 8.070 7.775 7.980 634,389 +0.08(+1.01%)
Feb 02, 2026 7.730 7.985 7.654 7.900 556,601 +0.14(+1.80%)
Jan 30, 2026 7.810 7.965 7.655 7.760 696,293 -0.22(-2.76%)
Jan 29, 2026 8.610 8.720 7.825 7.980 655,347 -0.55(-6.45%)
Jan 28, 2026 8.370 8.550 8.340 8.530 453,884 +0.18(+2.16%)
Jan 27, 2026 8.420 8.450 7.980 8.350 931,760 -0.10(-1.18%)
Jan 26, 2026 8.540 8.610 8.360 8.450 766,741 -0.09(-1.05%)
Jan 23, 2026 8.500 8.620 8.300 8.540 434,173 -0.04(-0.47%)
Jan 22, 2026 8.810 8.950 8.570 8.580 940,862 -0.13(-1.49%)
Jan 21, 2026 8.120 8.850 8.000 8.710 1,259,807 +0.71(+8.88%)
Jan 20, 2026 8.440 8.490 7.940 8.000 1,428,186 -0.72(-8.26%)
Jan 16, 2026 8.630 8.770 8.350 8.720 796,326 +0.18(+2.11%)
Jan 15, 2026 7.820 8.570 7.693 8.540 1,048,635 +0.75(+9.63%)
Jan 14, 2026 7.550 7.815 7.460 7.790 1,240,449 +0.32(+4.28%)
Jan 13, 2026 7.450 7.645 7.310 7.470 980,230 -0.04(-0.53%)
Jan 12, 2026 7.340 7.570 7.250 7.510 1,536,058 +0.17(+2.32%)
Jan 09, 2026 7.550 7.600 7.220 7.340 942,533 -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%)
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.