Rayonier Advanced Materials Inc (NY: RYAM )

7.960 -0.070 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.790 412,844 +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%)
Sep 03, 2024 7.860 7.960 7.580 7.590 589,615 -0.39(-4.89%)
Aug 30, 2024 7.590 7.990 7.520 7.980 836,080 +0.45(+5.98%)
Aug 29, 2024 7.380 7.620 7.300 7.530 628,806 +0.18(+2.45%)
Aug 28, 2024 7.400 7.500 7.290 7.350 372,015 -0.06(-0.81%)
Aug 27, 2024 7.520 7.575 7.380 7.410 458,496 -0.17(-2.24%)
Aug 26, 2024 7.530 7.627 7.310 7.580 581,462 +0.08(+1.07%)
Aug 23, 2024 7.520 7.630 7.430 7.500 405,633 +0.04(+0.54%)
Aug 22, 2024 7.480 7.580 7.410 7.460 305,819 -0.03(-0.40%)
Aug 21, 2024 7.460 7.580 7.360 7.490 283,364 +0.04(+0.54%)
Aug 20, 2024 7.670 7.670 7.430 7.450 404,037 -0.23(-2.99%)
Aug 19, 2024 7.620 7.710 7.465 7.680 423,289 +0.20(+2.67%)
Aug 16, 2024 7.360 7.490 7.350 7.480 397,242 +0.11(+1.49%)
Aug 15, 2024 7.550 7.585 7.270 7.370 607,781 -0.07(-0.94%)
Aug 14, 2024 7.400 7.530 7.250 7.440 534,225 +0.10(+1.36%)
Aug 13, 2024 7.230 7.380 7.150 7.340 664,015 +0.21(+2.95%)
Aug 12, 2024 7.190 7.240 6.960 7.130 648,094 +0.02(+0.28%)
Aug 09, 2024 7.460 7.500 7.080 7.110 752,849 -0.37(-4.95%)
Aug 08, 2024 7.450 7.590 7.120 7.480 921,832 +0.18(+2.47%)
Aug 07, 2024 6.830 7.880 6.770 7.300 1,690,938 +1.69(+30.12%)
Aug 06, 2024 5.560 5.730 5.400 5.610 680,555 +0.14(+2.56%)
Aug 05, 2024 5.540 5.650 5.190 5.470 541,153 -0.49(-8.22%)
Aug 02, 2024 6.230 6.300 5.900 5.960 461,657 -0.61(-9.28%)
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.