Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.530 -0.110 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 7.750 7.765 7.515 7.530 209,285 -0.11(-1.44%)
Jan 16, 2025 7.620 7.700 7.500 7.640 259,657 -0.03(-0.39%)
Jan 15, 2025 7.650 7.700 7.495 7.670 331,204 +0.27(+3.65%)
Jan 14, 2025 7.790 7.889 7.310 7.400 919,206 -0.32(-4.15%)
Jan 13, 2025 7.320 7.720 7.300 7.720 395,034 +0.21(+2.80%)
Jan 10, 2025 7.640 7.695 7.460 7.510 305,440 -0.30(-3.84%)
Jan 08, 2025 7.790 7.890 7.670 7.810 335,802 -0.11(-1.39%)
Jan 07, 2025 8.020 8.100 7.816 7.920 549,150 -0.15(-1.86%)
Jan 06, 2025 8.160 8.340 8.060 8.070 417,850 -0.01(-0.12%)
Jan 03, 2025 8.350 8.410 7.970 8.080 440,378 -0.23(-2.77%)
Jan 02, 2025 8.360 8.500 8.210 8.310 378,786 +0.06(+0.73%)
Dec 31, 2024 8.250 0 +0.17(+2.10%)
Dec 30, 2024 7.510 8.130 7.355 8.080 691,485 +0.51(+6.74%)
Dec 27, 2024 7.650 7.788 7.440 7.570 470,342 -0.17(-2.20%)
Dec 26, 2024 7.430 7.750 7.430 7.740 412,122 +0.26(+3.48%)
Dec 24, 2024 7.330 7.510 7.280 7.480 227,495 +0.05(+0.67%)
Dec 23, 2024 7.470 7.575 7.364 7.430 324,784 -0.04(-0.54%)
Dec 20, 2024 7.170 7.610 7.120 7.470 856,719 +0.01(+0.20%)
Dec 19, 2024 7.400 7.600 7.320 7.455 544,110 +0.17(+2.26%)
Dec 18, 2024 7.720 7.810 7.210 7.290 686,309 -0.37(-4.83%)
Dec 17, 2024 7.850 7.875 7.650 7.660 415,084 -0.29(-3.65%)
Dec 16, 2024 7.810 8.060 7.700 7.950 470,365 +0.12(+1.53%)
Dec 13, 2024 8.020 8.100 7.830 7.830 328,805 -0.24(-2.97%)
Dec 12, 2024 8.050 8.130 7.910 8.070 375,942 -0.06(-0.74%)
Dec 11, 2024 8.260 8.260 8.065 8.130 262,645 -0.04(-0.49%)
Dec 10, 2024 8.210 8.310 8.120 8.170 376,796 -0.09(-1.09%)
Dec 09, 2024 8.570 8.620 8.180 8.260 367,527 -0.27(-3.17%)
Dec 06, 2024 8.570 8.570 8.440 8.530 255,787 -0.03(-0.35%)
Dec 05, 2024 8.610 8.650 8.350 8.560 324,941 -0.02(-0.23%)
Dec 04, 2024 8.750 8.765 8.410 8.580 336,499 -0.12(-1.38%)
Dec 03, 2024 8.730 8.760 8.510 8.700 304,801 +0.03(+0.35%)
Dec 02, 2024 8.860 8.903 8.600 8.670 524,444 -0.14(-1.59%)
Nov 29, 2024 8.690 8.835 8.665 8.810 190,456 +0.09(+1.03%)
Nov 27, 2024 8.850 8.960 8.620 8.720 324,992 -0.10(-1.13%)
Nov 26, 2024 8.820 8.910 8.640 8.820 422,792 -0.09(-1.01%)
Nov 25, 2024 8.940 9.140 8.840 8.910 389,458 +0.02(+0.22%)
Nov 22, 2024 8.890 9.160 8.860 8.890 388,608 -0.02(-0.22%)
Nov 21, 2024 8.920 8.965 8.790 8.910 347,299 +0.04(+0.45%)
Nov 20, 2024 9.050 9.105 8.850 8.870 325,269 -0.18(-1.99%)
Nov 19, 2024 9.050 9.130 8.910 9.050 354,675 -0.10(-1.09%)
Nov 18, 2024 9.260 9.360 9.110 9.150 443,864 -0.06(-0.65%)
Nov 15, 2024 9.440 9.490 9.170 9.210 353,394 -0.13(-1.39%)
Nov 14, 2024 9.560 9.600 9.180 9.340 554,322 -0.20(-2.10%)
Nov 13, 2024 9.750 9.790 9.520 9.540 601,791 -0.06(-0.63%)
Nov 12, 2024 10.00 10.02 9.563 9.600 736,845 -0.38(-3.81%)
Nov 11, 2024 10.18 10.28 9.810 9.980 764,896 +0.02(+0.20%)
Nov 08, 2024 10.00 10.12 9.870 9.960 782,092 -0.04(-0.40%)
Nov 07, 2024 9.910 10.24 9.800 10.00 1,044,972 +0.17(+1.73%)
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%)
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 following
Privacy Policy and Terms and Conditions.