Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rayonier Advanced Materials Inc. Common Stock (NY:RYAM)

9.560 -0.260 (-2.65%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 7, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2026 9.520 10.13 9.310 9.820 1,389,976 +0.53(+5.71%)
May 05, 2026 9.100 9.390 9.090 9.290 890,109 +0.30(+3.34%)
May 04, 2026 9.330 9.390 8.970 8.990 1,104,647 -0.32(-3.44%)
May 01, 2026 9.480 9.480 9.270 9.310 662,825 -0.18(-1.90%)
Apr 30, 2026 9.500 9.575 9.240 9.490 966,630 +0.10(+1.06%)
Apr 29, 2026 9.800 9.800 9.370 9.390 865,048 -0.51(-5.15%)
Apr 28, 2026 9.700 9.925 9.550 9.900 706,523 +0.15(+1.54%)
Apr 27, 2026 9.700 9.870 9.650 9.750 703,710 +0.13(+1.35%)
Apr 24, 2026 9.730 9.990 9.580 9.620 861,171 -0.13(-1.33%)
Apr 23, 2026 9.510 9.810 9.420 9.750 1,282,518 +0.27(+2.85%)
Apr 22, 2026 9.300 9.770 9.290 9.480 1,778,706 +0.28(+3.04%)
Apr 21, 2026 9.120 9.370 9.069 9.200 1,404,158 +0.11(+1.21%)
Apr 20, 2026 9.990 10.05 8.150 9.090 6,038,001 -1.12(-10.97%)
Apr 17, 2026 9.900 10.27 9.831 10.21 495,743 +0.35(+3.55%)
Apr 16, 2026 10.00 10.14 9.710 9.860 620,250 -0.17(-1.69%)
Apr 15, 2026 10.14 10.23 9.935 10.03 411,511 -0.11(-1.08%)
Apr 14, 2026 10.05 10.50 9.810 10.14 725,544 +0.20(+2.01%)
Apr 13, 2026 9.520 10.08 9.410 9.940 777,318 +0.40(+4.19%)
Apr 10, 2026 9.280 9.540 9.170 9.540 549,071 +0.38(+4.15%)
Apr 09, 2026 9.300 9.420 9.005 9.160 642,844 -0.24(-2.55%)
Apr 08, 2026 9.690 9.690 9.200 9.400 1,265,926 +0.26(+2.84%)
Apr 07, 2026 9.710 9.900 9.105 9.140 1,246,471 -0.63(-6.45%)
Apr 06, 2026 10.56 10.66 9.760 9.770 1,585,508 -0.85(-8.00%)
Apr 02, 2026 10.95 11.23 10.60 10.62 586,966 -0.52(-4.67%)
Apr 01, 2026 11.21 11.34 11.10 11.14 587,578 +0.07(+0.63%)
Mar 31, 2026 10.70 11.38 10.70 11.07 704,186 +0.55(+5.23%)
Mar 30, 2026 10.80 10.95 10.50 10.52 677,249 -0.22(-2.05%)
Mar 27, 2026 10.80 10.99 10.66 10.74 598,399 -0.07(-0.65%)
Mar 26, 2026 11.10 11.34 10.80 10.81 592,001 -0.41(-3.65%)
Mar 25, 2026 11.23 11.31 11.04 11.22 747,036 +0.26(+2.37%)
Mar 24, 2026 10.61 11.07 10.61 10.96 842,115 +0.27(+2.53%)
Mar 23, 2026 10.50 11.15 10.50 10.69 916,936 +0.29(+2.79%)
Mar 20, 2026 11.30 11.39 10.39 10.40 1,301,097 -0.74(-6.64%)
Mar 19, 2026 11.12 11.28 10.80 11.14 1,228,049 -0.21(-1.85%)
Mar 18, 2026 11.72 11.79 11.34 11.35 873,915 -0.40(-3.40%)
Mar 17, 2026 11.47 11.85 11.47 11.75 968,702 +0.30(+2.62%)
Mar 16, 2026 11.48 11.55 11.40 11.45 959,410 +0.15(+1.33%)
Mar 13, 2026 11.52 11.78 11.30 11.30 1,260,860 -0.05(-0.44%)
Mar 12, 2026 11.05 11.58 11.05 11.35 1,446,864 +0.15(+1.34%)
Mar 11, 2026 10.92 11.28 10.85 11.20 1,083,969 +0.31(+2.85%)
Mar 10, 2026 10.39 11.17 10.28 10.89 1,855,390 +0.62(+6.04%)
Mar 09, 2026 9.900 10.43 9.820 10.27 1,325,024 +0.28(+2.80%)
Mar 06, 2026 10.03 10.17 9.900 9.990 1,781,455 -0.19(-1.87%)
Mar 05, 2026 10.86 10.98 10.04 10.18 1,822,969 -0.74(-6.78%)
Mar 04, 2026 9.400 11.05 9.320 10.92 1,664,180 +1.55(+16.54%)
Mar 03, 2026 9.160 9.475 9.025 9.370 1,419,185 -0.19(-1.99%)
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.
© 2025 FinancialContent. All rights reserved.
>