Skip to main content

Rayonier Advanced Materials Inc (NY: RYAM )

3.910 +0.130 (+3.44%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.830 4.020 3.820 3.910 726,038 +0.13(+3.44%)
Mar 01, 2024 3.440 3.790 3.417 3.780 1,049,038 +0.39(+11.50%)
Feb 29, 2024 3.450 3.500 3.285 3.390 1,576,752 -0.03(-0.88%)
Feb 28, 2024 3.360 3.840 3.150 3.420 1,758,061 -0.92(-21.20%)
Feb 27, 2024 4.300 4.450 4.300 4.340 587,525 -0.04(-0.91%)
Feb 26, 2024 4.330 4.450 4.285 4.380 382,159 +0.03(+0.69%)
Feb 23, 2024 4.340 4.405 4.320 4.350 421,086 -0.03(-0.68%)
Feb 22, 2024 4.480 4.530 4.330 4.380 697,297 -0.11(-2.45%)
Feb 21, 2024 4.620 4.650 4.420 4.490 589,914 -0.13(-2.81%)
Feb 20, 2024 4.530 4.640 4.500 4.620 284,681 +0.00(+0.00%)
Feb 16, 2024 4.580 4.680 4.550 4.620 250,045 -0.03(-0.65%)
Feb 15, 2024 4.490 4.675 4.460 4.650 486,320 +0.22(+4.97%)
Feb 14, 2024 4.380 4.470 4.380 4.430 358,332 +0.10(+2.31%)
Feb 13, 2024 4.320 4.467 4.280 4.330 585,816 -0.28(-6.07%)
Feb 12, 2024 4.640 4.725 4.610 4.610 593,265 -0.03(-0.65%)
Feb 09, 2024 4.580 4.680 4.540 4.640 345,260 +0.07(+1.53%)
Feb 08, 2024 4.440 4.580 4.425 4.570 444,584 +0.13(+2.93%)
Feb 07, 2024 4.370 4.460 4.300 4.440 342,991 +0.11(+2.54%)
Feb 06, 2024 4.220 4.435 4.220 4.330 400,420 +0.09(+2.12%)
Feb 05, 2024 4.400 4.435 4.230 4.240 713,604 -0.26(-5.78%)
Feb 02, 2024 4.460 4.540 4.405 4.500 495,154 -0.04(-0.88%)
Feb 01, 2024 4.350 4.540 4.350 4.540 507,546 +0.20(+4.61%)
Jan 31, 2024 4.390 4.470 4.290 4.340 625,348 -0.07(-1.59%)
Jan 30, 2024 4.500 4.575 4.370 4.410 411,083 -0.14(-3.08%)
Jan 29, 2024 4.390 4.570 4.290 4.550 824,492 +0.18(+4.12%)
Jan 26, 2024 4.290 4.380 4.245 4.370 354,744 +0.12(+2.82%)
Jan 25, 2024 4.310 4.365 4.195 4.250 481,536 +0.01(+0.24%)
Jan 24, 2024 4.280 4.340 4.135 4.240 613,639 +0.08(+1.92%)
Jan 23, 2024 4.270 4.330 4.120 4.160 382,292 -0.05(-1.19%)
Jan 22, 2024 4.230 4.300 4.160 4.210 490,944 +0.04(+0.96%)
Jan 19, 2024 4.090 4.220 3.930 4.170 503,156 +0.09(+2.21%)
Jan 18, 2024 4.170 4.185 4.019 4.080 409,903 -0.03(-0.73%)
Jan 17, 2024 4.080 4.160 4.043 4.110 447,517 -0.07(-1.67%)
Jan 16, 2024 4.050 4.180 4.050 4.180 546,297 +0.07(+1.70%)
Jan 12, 2024 4.330 4.350 4.100 4.110 390,754 -0.14(-3.29%)
Jan 11, 2024 4.180 4.260 4.060 4.250 543,572 -0.01(-0.23%)
Jan 10, 2024 4.260 4.300 4.195 4.260 341,789 +0.01(+0.24%)
Jan 09, 2024 4.150 4.360 4.065 4.250 640,987 +0.05(+1.19%)
Jan 08, 2024 4.260 4.271 4.190 4.200 327,374 -0.06(-1.41%)
Jan 05, 2024 4.180 4.360 4.165 4.260 868,497 +0.06(+1.43%)
Jan 04, 2024 4.310 4.359 4.170 4.200 694,842 -0.08(-1.87%)
Jan 03, 2024 4.200 4.400 4.200 4.280 1,018,023 +0.08(+1.90%)
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.