RYQ.F - Rayonier Advanced Materials Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20194.02004.02004.02004.02004.020024
Oct 14, 20194.12004.12004.12004.12004.1200-
Oct 11, 20194.04004.04004.04004.04004.0400-
Oct 10, 20193.70003.70003.70003.70003.7000-
Oct 09, 20193.66003.66003.66003.66003.6600-
Oct 08, 20193.90003.90003.90003.90003.9000-
Oct 07, 20193.94003.94003.94003.94003.9400-
Oct 04, 20194.04004.04004.04004.04004.0400-
Oct 02, 20194.06004.06003.98003.98003.980024
Oct 01, 20193.92003.92003.92003.92003.9200-
Sep 30, 20193.94003.94003.94003.94003.9400-
Sep 27, 20193.66353.66353.66353.66353.6635-
Sep 26, 20193.70503.70503.70503.70503.7050-
Sep 25, 20193.54803.54803.54803.54803.5480-
Sep 24, 20193.70253.70253.70253.70253.7025-
Sep 23, 20193.63753.64003.63753.64003.64006
Sep 20, 20193.62703.62703.62703.62703.6270-
Sep 19, 20193.71203.71203.71203.71203.7120-
Sep 18, 20193.73953.89403.73953.89403.894085
Sep 17, 20193.92153.92153.92153.92153.9215-
Sep 16, 20193.90653.90653.90653.90653.9065-
Sep 13, 20193.93153.93153.93153.93153.9315-
Sep 12, 20194.32654.32654.32654.32654.3265-
Sep 11, 20193.77153.77153.77153.77153.7715-
Sep 10, 20193.51603.74103.51603.74103.7410125
Sep 09, 20192.80003.59302.80003.59303.59307
Sep 06, 20193.35553.35553.35553.35553.3555-
Sep 05, 20193.10453.10453.10453.10453.1045-
Sep 04, 20192.82302.82302.82302.82302.8230-
Sep 03, 20193.14353.14353.00653.00653.0065-
Sep 02, 20193.13253.13253.13253.13253.1325-
Aug 30, 20193.14153.14153.14153.14153.1415-
Aug 29, 20192.78602.78602.78602.78602.7860-
Aug 28, 20192.67052.67052.67052.67052.6705-
Aug 27, 20192.61402.61402.61402.61402.6140-
Aug 26, 20192.54152.63552.54152.63552.635560
Aug 23, 20192.54302.54302.54302.54302.5430-
Aug 22, 20192.64552.64552.64552.64552.6455-
Aug 21, 20192.64202.64202.64202.64202.6420-
Aug 20, 20192.67102.67102.67102.67102.6710-
Aug 19, 20192.52302.68002.52202.67952.6795-
Aug 16, 20192.23402.23402.23402.23402.2340-
Aug 15, 20192.40102.40102.39902.39902.3990-
Aug 14, 20192.68702.68702.68702.68702.6870-
Aug 13, 20192.54002.56752.54002.56752.567556
Aug 12, 20192.51002.51002.51002.51002.5100-
Aug 09, 20192.70002.70002.70002.70002.7000-
Aug 08, 20193.58803.58803.58803.58803.5880-
Aug 07, 20194.34854.34854.34854.34854.3485-
Aug 06, 20194.28154.28154.28154.28154.2815-
Aug 05, 20194.23104.23104.23104.23104.2310-
Aug 02, 20194.41604.41604.41604.41604.4160-
Aug 01, 20194.12554.12554.12554.12554.1255-
Jul 31, 20194.23554.42504.23554.42504.4250566
Jul 30, 20194.06004.06004.06004.06004.0600-
Jul 29, 20194.13404.13404.13404.13404.1340-
Jul 26, 20194.29304.38954.29304.32704.32701,413
Jul 25, 20194.39354.49104.39354.49104.4910-
Jul 24, 20194.39754.39754.39754.39754.3975-
Jul 23, 20194.22354.22354.22354.22354.2235-
Jul 22, 20194.63104.63104.63104.63104.6310300
Jul 19, 20194.05004.17104.05004.17104.171080
Jul 18, 20194.32254.32254.04004.04004.0400193
Jul 17, 20194.44004.44004.44004.44004.4400-
Jul 16, 20194.50004.50004.50004.50004.5000-
Jul 15, 20194.74004.74004.74004.74004.7400-
Jul 12, 20194.80004.80004.80004.80004.8000-
Jul 11, 20194.60004.60004.60004.60004.6000-
Jul 10, 20194.72004.72004.72004.72004.7200-
Jul 09, 20195.05005.05004.86004.86004.8600-
Jul 08, 20195.40005.40005.40005.40005.4000-
Jul 05, 20195.28805.28805.28805.28805.2880-
Jul 04, 20195.28305.28305.28305.28305.2830-
Jul 03, 20195.41305.41305.41305.41305.4130-
Jul 02, 20195.58405.58405.58405.58405.5840-
Jul 01, 20195.67305.67305.67305.67305.6730-
Jun 28, 20195.35105.35105.35005.35005.3500-
Jun 27, 20195.30605.30605.30605.30605.3060-
Jun 26, 20195.25705.25705.25605.25605.2560-
Jun 25, 20195.43505.43505.35105.35105.3510-
Jun 24, 20195.75305.75305.70505.70505.7050-
Jun 21, 20195.93305.93305.83005.83005.8300-
Jun 20, 20195.69305.87105.69305.87105.8710-
Jun 19, 20195.77105.84205.77105.84205.8420-
Jun 18, 20195.61905.96105.61905.96105.9610-
Jun 17, 20195.69405.69405.69405.69405.6940-
Jun 14, 20195.90905.90905.90905.90905.9090-
Jun 13, 20195.74605.74605.74605.74605.7460-
Jun 13, 20190.07 Dividend
Jun 12, 20195.62305.94505.62305.94505.875035
Jun 11, 20195.68405.68405.68405.68405.6171-
Jun 07, 20195.72905.94805.72905.94805.8780-
Jun 06, 20195.93905.93905.93905.93905.8691-
Jun 05, 20196.32106.32106.32106.32106.2466-
Jun 04, 20195.88105.88105.87405.87405.8048-
Jun 03, 20195.73505.73505.73505.73505.6675-
May 31, 20195.73505.73505.73305.73305.6655-
May 30, 20195.89105.89305.89105.89305.8236-
May 29, 20196.01106.01105.97905.97905.9086-
May 28, 20196.16306.24506.16306.24506.1715-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...