Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rayonier Advanced Materials Inc
(NY:
RYAM
)
5.470
+0.060 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.