Rayonier Advanced Materials Inc (NY: RYAM )

9.830 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	8.810	10.17	8.740	9.830	2,372,579	+1.70(+20.91%)
Nov 05, 2024	8.120	8.340	8.060	8.130	907,975	+0.00(+0.00%)
Nov 04, 2024	8.100	8.340	8.030	8.130	625,749	+0.03(+0.37%)
Nov 01, 2024	7.950	8.160	7.910	8.100	569,820	+0.14(+1.76%)
Oct 31, 2024	8.000	8.140	7.940	7.960	344,111	-0.07(-0.87%)
Oct 30, 2024	7.840	8.157	7.800	8.030	352,927	+0.12(+1.52%)
Oct 29, 2024	8.250	8.330	7.845	7.910	691,791	-0.19(-2.35%)
Oct 28, 2024	8.040	8.280	7.980	8.100	542,275	+0.14(+1.76%)
Oct 25, 2024	7.580	8.040	7.565	7.960	516,686	+0.45(+5.99%)
Oct 24, 2024	7.430	7.550	7.300	7.510	413,133	+0.09(+1.21%)
Oct 23, 2024	7.190	7.490	7.160	7.420	445,388	+0.17(+2.34%)
Oct 22, 2024	7.330	7.499	7.165	7.250	631,678	-0.09(-1.23%)
Oct 21, 2024	7.970	7.970	7.325	7.340	903,928	-0.64(-8.02%)
Oct 18, 2024	8.080	8.080	7.945	7.980	494,388	-0.14(-1.72%)
Oct 17, 2024	8.250	8.295	7.960	8.120	382,288	-0.11(-1.34%)
Oct 16, 2024	8.250	8.293	8.180	8.230	326,402	+0.05(+0.61%)
Oct 15, 2024	8.140	8.310	8.020	8.180	567,925	+0.04(+0.49%)
Oct 14, 2024	8.600	8.650	8.040	8.140	1,052,945	-0.81(-9.05%)
Oct 11, 2024	8.690	8.970	8.690	8.950	350,971	+0.25(+2.87%)
Oct 10, 2024	8.530	8.700	8.370	8.700	344,400	+0.09(+1.05%)
Oct 09, 2024	8.600	8.670	8.450	8.610	257,173	-0.09(-1.03%)
Oct 08, 2024	8.750	8.760	8.560	8.700	393,493	-0.06(-0.68%)
Oct 07, 2024	8.800	8.850	8.670	8.760	271,898	-0.03(-0.34%)
Oct 04, 2024	8.710	8.840	8.620	8.790	412,835	+0.19(+2.21%)
Oct 03, 2024	8.660	8.750	8.560	8.600	293,864	-0.10(-1.15%)
Oct 02, 2024	8.460	8.720	8.449	8.700	431,058	+0.10(+1.16%)
Oct 01, 2024	8.540	8.650	8.450	8.600	501,001	+0.04(+0.47%)
Sep 30, 2024	8.500	8.640	8.290	8.560	990,112	+0.06(+0.71%)
Sep 27, 2024	8.690	8.740	8.450	8.500	557,996	-0.12(-1.39%)
Sep 26, 2024	8.840	8.920	8.620	8.620	427,879	-0.09(-1.03%)
Sep 25, 2024	8.610	8.710	8.440	8.710	624,623	+0.11(+1.28%)
Sep 24, 2024	8.160	8.665	8.100	8.600	939,912	+0.58(+7.23%)
Sep 23, 2024	8.140	8.230	7.980	8.020	370,799	-0.05(-0.62%)
Sep 20, 2024	8.200	8.390	8.040	8.070	1,128,551	-0.24(-2.89%)
Sep 19, 2024	8.100	8.340	8.050	8.310	577,547	+0.51(+6.54%)
Sep 18, 2024	7.800	8.149	7.790	7.800	466,672	-0.06(-0.76%)
Sep 17, 2024	7.850	7.996	7.750	7.860	454,429	+0.11(+1.42%)
Sep 16, 2024	7.830	7.885	7.660	7.750	360,114	+0.00(+0.00%)
Sep 13, 2024	7.540	7.815	7.400	7.750	524,697	+0.27(+3.61%)
Sep 12, 2024	7.410	7.680	7.280	7.480	462,090	+0.12(+1.63%)
Sep 11, 2024	7.390	7.410	7.120	7.360	276,022	-0.05(-0.67%)
Sep 10, 2024	7.350	7.470	7.180	7.410	587,094	+0.05(+0.68%)
Sep 09, 2024	7.480	7.650	7.360	7.360	364,594	-0.10(-1.34%)
Sep 06, 2024	7.630	7.707	7.420	7.460	414,448	-0.19(-2.48%)
Sep 05, 2024	7.540	7.655	7.430	7.650	689,564	+0.19(+2.55%)
Sep 04, 2024	7.620	7.720	7.380	7.460	613,775	-0.13(-1.71%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices