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)

5.730 +0.080 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 5.580 5.780 5.580 5.730 370,702 +0.08(+1.42%)
Apr 01, 2025 5.720 5.740 5.595 5.650 489,375 -0.10(-1.74%)
Mar 31, 2025 5.460 5.910 5.415 5.750 808,523 +0.19(+3.42%)
Mar 28, 2025 5.780 5.780 5.505 5.560 535,144 -0.21(-3.64%)
Mar 27, 2025 5.650 5.780 5.580 5.770 537,538 +0.07(+1.23%)
Mar 26, 2025 5.680 5.730 5.580 5.700 465,809 +0.02(+0.35%)
Mar 25, 2025 5.470 5.830 5.470 5.680 666,145 +0.19(+3.46%)
Mar 24, 2025 5.490 5.612 5.410 5.490 319,408 +0.14(+2.62%)
Mar 21, 2025 5.320 5.377 5.190 5.350 1,048,323 -0.08(-1.47%)
Mar 20, 2025 5.420 5.477 5.360 5.430 334,935 -0.06(-1.09%)
Mar 19, 2025 5.360 5.510 5.320 5.490 369,221 +0.16(+3.00%)
Mar 18, 2025 5.460 5.497 5.270 5.330 412,551 -0.13(-2.38%)
Mar 17, 2025 5.360 5.480 5.340 5.460 467,890 +0.04(+0.74%)
Mar 14, 2025 5.330 5.480 5.290 5.420 428,945 +0.18(+3.44%)
Mar 13, 2025 5.450 5.465 5.115 5.240 432,304 -0.21(-3.85%)
Mar 12, 2025 5.390 5.540 5.275 5.450 519,772 +0.06(+1.11%)
Mar 11, 2025 5.430 5.650 5.355 5.390 696,037 -0.10(-1.82%)
Mar 10, 2025 5.820 5.926 5.480 5.490 758,416 -0.49(-8.19%)
Mar 07, 2025 6.060 6.280 5.700 5.980 985,689 -0.19(-3.08%)
Mar 06, 2025 7.170 7.200 6.130 6.170 1,464,737 -1.32(-17.62%)
Mar 05, 2025 7.570 7.660 7.320 7.490 487,675 +0.01(+0.13%)
Mar 04, 2025 7.420 7.640 7.210 7.480 640,905 -0.10(-1.32%)
Mar 03, 2025 7.680 7.810 7.550 7.580 605,048 -0.12(-1.56%)
Feb 28, 2025 7.560 7.720 7.520 7.700 385,326 +0.06(+0.79%)
Feb 27, 2025 7.720 7.780 7.390 7.640 378,300 -0.10(-1.29%)
Feb 26, 2025 7.590 7.780 7.531 7.740 443,151 +0.18(+2.38%)
Feb 25, 2025 7.280 7.660 7.110 7.560 511,949 +0.34(+4.71%)
Feb 24, 2025 7.400 7.530 7.210 7.220 547,699 -0.16(-2.17%)
Feb 21, 2025 7.200 7.510 7.040 7.380 687,111 +0.30(+4.24%)
Feb 20, 2025 7.050 7.130 6.930 7.080 343,351 -0.06(-0.84%)
Feb 19, 2025 7.250 7.350 7.030 7.140 363,692 -0.25(-3.38%)
Feb 18, 2025 7.260 7.410 7.190 7.390 228,753 +0.09(+1.23%)
Feb 14, 2025 7.270 7.395 7.230 7.300 266,580 +0.02(+0.27%)
Feb 13, 2025 7.110 7.310 7.070 7.280 372,871 +0.21(+2.97%)
Feb 12, 2025 7.010 7.150 6.930 7.070 493,445 -0.06(-0.84%)
Feb 11, 2025 7.220 7.330 7.090 7.130 320,764 -0.14(-1.93%)
Feb 10, 2025 7.290 7.460 7.165 7.270 315,057 -0.02(-0.27%)
Feb 07, 2025 7.480 7.515 7.220 7.290 343,672 -0.19(-2.54%)
Feb 06, 2025 7.580 7.585 7.450 7.480 471,254 -0.02(-0.27%)
Feb 05, 2025 7.650 7.670 7.380 7.500 450,842 -0.15(-1.96%)
Feb 04, 2025 8.280 8.500 7.620 7.650 707,587 -0.05(-0.65%)
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.