Financial News

Rayonier Advanced Materials Inc (NY: RYAM )

7.800 -0.060 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 7.850 7.996 7.750 7.860 454,429 +0.11(+1.42%)
Sep 16, 2024 7.830 7.885 7.660 7.750 360,114 +0.00(+0.00%)
Sep 13, 2024 7.540 7.815 7.400 7.750 524,697 +0.27(+3.61%)
Sep 12, 2024 7.410 7.680 7.280 7.480 462,090 +0.12(+1.63%)
Sep 11, 2024 7.390 7.410 7.120 7.360 276,022 -0.05(-0.67%)
Sep 10, 2024 7.350 7.470 7.180 7.410 587,094 +0.05(+0.68%)
Sep 09, 2024 7.480 7.650 7.360 7.360 364,594 -0.10(-1.34%)
Sep 06, 2024 7.630 7.707 7.420 7.460 414,448 -0.19(-2.48%)
Sep 05, 2024 7.540 7.655 7.430 7.650 689,564 +0.19(+2.55%)
Sep 04, 2024 7.620 7.720 7.380 7.460 613,775 -0.13(-1.71%)
Sep 03, 2024 7.860 7.960 7.580 7.590 589,615 -0.39(-4.89%)
Aug 30, 2024 7.590 7.990 7.520 7.980 836,080 +0.45(+5.98%)
Aug 29, 2024 7.380 7.620 7.300 7.530 628,806 +0.18(+2.45%)
Aug 28, 2024 7.400 7.500 7.290 7.350 372,015 -0.06(-0.81%)
Aug 27, 2024 7.520 7.575 7.380 7.410 458,496 -0.17(-2.24%)
Aug 26, 2024 7.530 7.627 7.310 7.580 581,462 +0.08(+1.07%)
Aug 23, 2024 7.520 7.630 7.430 7.500 405,633 +0.04(+0.54%)
Aug 22, 2024 7.480 7.580 7.410 7.460 305,819 -0.03(-0.40%)
Aug 21, 2024 7.460 7.580 7.360 7.490 283,364 +0.04(+0.54%)
Aug 20, 2024 7.670 7.670 7.430 7.450 404,037 -0.23(-2.99%)
Aug 19, 2024 7.620 7.710 7.465 7.680 423,289 +0.20(+2.67%)
Aug 16, 2024 7.360 7.490 7.350 7.480 397,242 +0.11(+1.49%)
Aug 15, 2024 7.550 7.585 7.270 7.370 607,781 -0.07(-0.94%)
Aug 14, 2024 7.400 7.530 7.250 7.440 534,225 +0.10(+1.36%)
Aug 13, 2024 7.230 7.380 7.150 7.340 664,015 +0.21(+2.95%)
Aug 12, 2024 7.190 7.240 6.960 7.130 648,094 +0.02(+0.28%)
Aug 09, 2024 7.460 7.500 7.080 7.110 752,849 -0.37(-4.95%)
Aug 08, 2024 7.450 7.590 7.120 7.480 921,832 +0.18(+2.47%)
Aug 07, 2024 6.830 7.880 6.770 7.300 1,690,938 +1.69(+30.12%)
Aug 06, 2024 5.560 5.730 5.400 5.610 680,555 +0.14(+2.56%)
Aug 05, 2024 5.540 5.650 5.190 5.470 541,153 -0.49(-8.22%)
Aug 02, 2024 6.230 6.300 5.900 5.960 461,657 -0.61(-9.28%)
Aug 01, 2024 6.670 6.768 6.400 6.570 505,681 -0.08(-1.20%)
Jul 31, 2024 6.500 6.840 6.490 6.650 587,363 +0.22(+3.42%)
Jul 30, 2024 6.270 6.460 6.270 6.430 284,532 +0.16(+2.55%)
Jul 29, 2024 6.390 6.550 6.220 6.270 386,454 -0.09(-1.42%)
Jul 26, 2024 6.290 6.370 6.095 6.360 491,575 +0.18(+2.91%)
Jul 25, 2024 5.950 6.310 5.910 6.180 419,302 +0.20(+3.34%)
Jul 24, 2024 6.020 6.240 5.870 5.980 372,516 -0.10(-1.64%)
Jul 23, 2024 6.100 6.300 6.075 6.080 459,025 -0.07(-1.14%)
Jul 22, 2024 5.880 6.215 5.800 6.150 707,281 +0.31(+5.31%)
Jul 19, 2024 5.840 5.895 5.785 5.840 304,652 +0.00(+0.00%)
Jul 18, 2024 5.820 5.970 5.740 5.840 353,791 -0.03(-0.51%)
Jul 17, 2024 5.800 5.980 5.780 5.870 455,080 -0.03(-0.51%)
Jul 16, 2024 5.720 5.930 5.650 5.900 498,954 +0.29(+5.17%)
Jul 15, 2024 5.530 5.725 5.465 5.610 418,508 +0.14(+2.56%)
Jul 12, 2024 5.500 5.540 5.370 5.470 389,402 +0.06(+1.11%)
Jul 11, 2024 5.320 5.568 5.320 5.410 538,993 +0.27(+5.25%)
Jul 10, 2024 5.460 5.465 5.120 5.140 258,745 -0.29(-5.34%)
Jul 09, 2024 5.430 5.465 5.315 5.430 277,847 +0.01(+0.18%)
Jul 08, 2024 5.390 5.430 5.305 5.420 297,471 +0.09(+1.69%)
Jul 05, 2024 5.380 5.380 5.170 5.330 567,597 -0.10(-1.84%)
Jul 03, 2024 5.450 5.500 5.370 5.430 326,500 +0.03(+0.56%)
Jul 02, 2024 5.240 5.410 5.200 5.400 294,926 +0.14(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback