Indicators

Markets:

News

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

5.890 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	6.460	6.600	6.315	6.340	400,264	-0.19(-2.91%)
Nov 28, 2025	6.490	6.540	6.400	6.530	328,208	+0.01(+0.15%)
Nov 26, 2025	6.470	6.550	6.380	6.520	293,194	+0.02(+0.31%)
Nov 25, 2025	6.120	6.510	6.120	6.500	369,774	+0.39(+6.38%)
Nov 24, 2025	6.020	6.160	5.920	6.110	322,950	+0.09(+1.50%)
Nov 21, 2025	5.720	6.080	5.638	6.020	546,971	+0.35(+6.17%)
Nov 20, 2025	5.670	5.895	5.625	5.670	497,886	+0.08(+1.43%)
Nov 19, 2025	5.560	5.690	5.512	5.590	444,237	+0.04(+0.72%)
Nov 18, 2025	5.500	5.600	5.410	5.550	526,037	+0.03(+0.54%)
Nov 17, 2025	5.810	5.830	5.510	5.520	503,599	-0.30(-5.15%)
Nov 14, 2025	5.880	5.950	5.800	5.820	399,025	-0.12(-2.02%)
Nov 13, 2025	5.950	6.060	5.850	5.940	713,305	-0.06(-1.00%)
Nov 12, 2025	6.070	6.190	5.980	6.000	345,802	-0.03(-0.50%)
Nov 11, 2025	6.290	6.340	6.000	6.030	681,072	-0.22(-3.52%)
Nov 10, 2025	6.180	6.290	6.060	6.250	713,695	+0.15(+2.46%)
Nov 07, 2025	6.030	6.260	5.900	6.100	690,358	+0.09(+1.50%)
Nov 06, 2025	5.920	6.110	5.901	6.010	957,537	+0.06(+1.01%)
Nov 05, 2025	6.100	6.260	5.380	5.950	1,706,886	-0.58(-8.88%)
Nov 04, 2025	6.500	6.700	6.500	6.530	682,393	-0.17(-2.54%)

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.