Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rayonier Advanced Materials Inc. (RYAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.67-0.38 (-4.72%)
At close: 4:00PM EDT
7.70 +0.03 (+0.39%)
After hours: 07:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20218.248.327.677.677.67401,500
Oct 14, 20218.198.197.988.058.05273,300
Oct 13, 20218.078.127.808.078.07198,700
Oct 12, 20218.088.318.028.058.05249,400
Oct 11, 20217.748.097.738.018.01282,500
Oct 08, 20217.697.777.567.667.66272,600
Oct 07, 20217.537.757.537.687.68292,900
Oct 06, 20217.467.507.187.497.49365,000
Oct 05, 20217.597.597.437.577.57342,800
Oct 04, 20217.767.797.547.557.55237,500
Oct 01, 20217.547.847.467.747.74290,200
Sep 30, 20217.467.627.387.507.50230,300
Sep 29, 20217.627.637.227.417.41284,300
Sep 28, 20217.757.897.547.567.56268,000
Sep 27, 20217.457.767.457.727.72280,900
Sep 24, 20217.277.527.227.377.37221,900
Sep 23, 20217.227.447.097.357.35625,300
Sep 22, 20216.987.186.947.057.05706,700
Sep 21, 20217.037.036.686.886.88230,600
Sep 20, 20216.857.056.716.966.96304,200
Sep 17, 20216.897.176.807.057.051,503,700
Sep 16, 20216.906.906.636.836.83386,000
Sep 15, 20216.776.936.726.926.92279,400
Sep 14, 20217.117.116.706.776.77493,200
Sep 13, 20217.327.466.967.017.01437,200
Sep 10, 20217.257.577.147.187.18594,700
Sep 09, 20216.737.006.636.806.80279,800
Sep 08, 20216.886.886.506.756.75296,400
Sep 07, 20217.007.076.856.926.92276,900
Sep 03, 20217.207.216.947.057.05171,300
Sep 02, 20217.167.337.097.207.20183,400
Sep 01, 20217.017.146.857.087.08239,700
Aug 31, 20216.777.096.767.067.06324,100
Aug 30, 20217.117.116.886.896.89204,700
Aug 27, 20216.707.046.707.017.01353,200
Aug 26, 20216.727.056.606.666.66231,200
Aug 25, 20216.636.806.576.746.74199,600
Aug 24, 20216.566.726.506.576.57221,000
Aug 23, 20216.366.556.326.476.47216,000
Aug 20, 20216.116.306.016.256.25314,200
Aug 19, 20216.356.426.126.196.19354,700
Aug 18, 20216.396.636.396.446.44186,900
Aug 17, 20216.636.646.266.356.35286,700
Aug 16, 20216.816.886.656.806.80262,900
Aug 13, 20217.147.176.896.936.93215,200
Aug 12, 20217.157.166.987.097.09274,700
Aug 11, 20217.197.287.027.177.17180,700
Aug 10, 20216.857.296.817.217.21460,300
Aug 09, 20217.047.046.856.876.87254,900
Aug 06, 20216.667.256.637.167.16570,100
Aug 05, 20216.866.976.456.486.48401,600
Aug 04, 20216.756.926.596.696.69609,800
Aug 03, 20216.997.176.717.157.15315,100
Aug 02, 20217.037.186.946.996.99356,600
Jul 30, 20217.067.116.856.976.97241,700
Jul 29, 20216.997.106.897.047.04266,400
Jul 28, 20216.856.956.666.866.86193,900
Jul 27, 20216.716.836.576.786.78230,800
Jul 26, 20216.476.866.476.856.85268,600
Jul 23, 20216.476.576.226.436.43209,500
Jul 22, 20216.526.586.326.436.43192,500
Jul 21, 20216.336.656.206.576.57347,400
Jul 20, 20215.976.245.896.166.16367,800
Jul 19, 20216.486.525.875.995.99716,600
Jul 16, 20216.916.996.576.636.63421,500
Jul 15, 20216.866.996.736.856.85274,300
Jul 14, 20217.027.156.936.986.98322,700
Jul 13, 20217.157.196.876.986.98351,500
Jul 12, 20217.127.327.077.247.24260,800
Jul 09, 20217.207.297.107.117.11236,500
Jul 08, 20216.677.086.577.007.00514,300
Jul 07, 20216.877.046.636.846.84478,700
Jul 06, 20216.746.906.666.866.86475,100
Jul 02, 20216.666.756.486.686.68383,000
Jul 01, 20216.836.846.576.646.64380,300
Jun 30, 20216.506.846.496.696.69911,200
Jun 29, 20216.436.696.436.526.52316,700
Jun 28, 20216.786.786.256.436.43735,000
Jun 25, 20216.786.966.606.616.61933,100
Jun 24, 20216.656.846.446.746.74406,100
Jun 23, 20216.746.846.626.646.64283,800
Jun 22, 20216.616.776.256.646.641,087,400
Jun 21, 20217.147.206.956.966.96483,000
Jun 18, 20217.007.196.837.117.111,201,900
Jun 17, 20217.627.757.057.127.12629,100
Jun 16, 20217.707.827.497.727.72344,100
Jun 15, 20217.607.817.507.807.80289,900
Jun 14, 20217.857.857.517.627.62368,500
Jun 11, 20217.607.937.607.777.77221,800
Jun 10, 20217.938.017.497.517.51448,700
Jun 09, 20217.848.047.707.907.90444,000
Jun 08, 20217.797.927.557.857.85373,400
Jun 07, 20217.887.937.767.837.83335,900
Jun 04, 20217.947.997.817.837.83280,400
Jun 03, 20217.657.917.467.887.88437,800
Jun 02, 20217.998.017.567.687.68446,800
Jun 01, 20217.808.227.807.957.95571,400
May 28, 20218.028.107.627.727.72353,600
May 27, 20217.598.047.597.997.99436,100
May 26, 20217.357.587.357.537.53345,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement