RYQ.F - Rayonier Advanced Materials Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.34003.34003.34003.34003.3400-
Jan 16, 20203.40003.40003.40003.40003.4000-
Jan 15, 20203.36003.36003.36003.36003.3600-
Jan 14, 20203.46003.46003.46003.46003.4600-
Jan 13, 20203.46003.46003.46003.46003.4600-
Jan 10, 20203.42003.42003.42003.42003.4200-
Jan 09, 20203.40003.40003.40003.40003.4000-
Jan 08, 20203.40003.42003.40003.42003.4200200
Jan 07, 20203.52003.52003.52003.52003.5200-
Jan 06, 20203.44003.44003.44003.44003.4400-
Jan 03, 20203.48003.48003.48003.48003.4800-
Jan 02, 20203.38003.54003.38003.54003.5400-
Dec 30, 20193.28003.28003.28003.28003.2800-
Dec 27, 20193.32003.32003.30003.30003.3000-
Dec 23, 20193.54003.54003.36003.36003.3600-
Dec 20, 20193.72003.76003.72003.72003.7200343
Dec 19, 20193.62003.64003.62003.64003.640019
Dec 18, 20193.64003.64003.64003.64003.6400-
Dec 17, 20193.52003.52003.52003.52003.5200-
Dec 16, 20193.50003.50003.50003.50003.5000-
Dec 13, 20193.48003.48003.48003.48003.4800-
Dec 12, 20193.34003.34003.34003.34003.340044
Dec 11, 20193.34003.34003.34003.34003.3400-
Dec 10, 20193.42003.42003.42003.42003.4200-
Dec 09, 20193.40003.40003.40003.40003.4000-
Dec 06, 20193.36003.36003.36003.36003.3600-
Dec 05, 20193.48003.48003.48003.48003.4800-
Dec 04, 20193.38003.38003.38003.38003.3800-
Dec 03, 20193.36003.36003.36003.36003.3600-
Dec 02, 20193.50003.50003.50003.50003.5000-
Nov 29, 20193.46003.46003.46003.46003.4600-
Nov 28, 20193.46003.46003.46003.46003.4600-
Nov 27, 20193.46003.46003.46003.46003.4600-
Nov 26, 20193.44003.44003.44003.44003.4400-
Nov 25, 20193.14003.14003.14003.14003.1400-
Nov 22, 20193.10003.10003.10003.10003.1000-
Nov 21, 20193.20003.20003.20003.20003.2000-
Nov 20, 20193.28003.28003.28003.28003.2800-
Nov 19, 20193.50003.50003.50003.50003.5000-
Nov 18, 20193.54003.54003.54003.54003.5400-
Nov 15, 20193.74003.74003.74003.74003.7400-
Nov 14, 20193.68003.68003.68003.68003.6800-
Nov 13, 20193.76003.76003.76003.76003.7600366
Nov 12, 20193.92003.92003.92003.92003.9200-
Nov 11, 20193.88003.88003.88003.88003.8800-
Nov 08, 20193.40003.40003.40003.40003.4000-
Nov 07, 20193.56003.56003.54003.54003.5400-
Nov 06, 20193.12003.12003.12003.12003.1200-
Nov 05, 20193.86003.86003.86003.86003.8600-
Nov 04, 20193.80003.80003.80003.80003.8000-
Nov 01, 20193.68003.68003.68003.68003.6800-
Oct 31, 20193.74003.74003.74003.74003.7400-
Oct 30, 20193.68003.82003.68003.82003.8200200
Oct 29, 20193.78003.78003.64003.64003.64007
Oct 28, 20193.96004.06003.96004.06004.0600300
Oct 25, 20193.98003.98003.98003.98003.9800-
Oct 24, 20194.00004.00004.00004.00004.0000-
Oct 23, 20193.98003.98003.98003.98003.9800-
Oct 22, 20193.72003.72003.72003.72003.7200-
Oct 21, 20193.54003.54003.54003.54003.5400-
Oct 18, 20193.82003.82003.82003.82003.8200-
Oct 17, 20193.82003.82003.82003.82003.8200-
Oct 16, 20194.18004.18004.18004.18004.1800-
Oct 15, 20194.02004.02004.02004.02004.0200-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...