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 )

7.300 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 7.800 7.860 7.650 7.700 330,112 -0.30(-3.75%)
Jan 31, 2025 8.180 8.270 7.980 8.000 398,761 -0.22(-2.68%)
Jan 30, 2025 8.450 8.450 8.200 8.220 432,833 -0.15(-1.79%)
Jan 29, 2025 8.040 8.560 8.040 8.370 495,547 +0.30(+3.72%)
Jan 28, 2025 8.000 8.090 7.830 8.070 213,473 +0.11(+1.38%)
Jan 27, 2025 8.050 8.140 7.910 7.960 233,626 -0.12(-1.49%)
Jan 24, 2025 8.070 8.120 7.950 8.080 204,995 -0.01(-0.12%)
Jan 23, 2025 7.910 8.190 7.890 8.090 304,035 +0.18(+2.28%)
Jan 22, 2025 7.890 7.970 7.710 7.910 386,248 +0.02(+0.25%)
Jan 21, 2025 7.620 7.900 7.590 7.890 376,211 +0.36(+4.78%)
Jan 17, 2025 7.750 7.765 7.515 7.530 209,291 -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%)
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.