Indicators

Rayonier Advanced Materials Inc (NY: RYAM )

8.500 -0.120 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	8.840	8.920	8.620	8.620	427,879	-0.09(-1.03%)
Sep 25, 2024	8.610	8.710	8.440	8.710	624,623	+0.11(+1.28%)
Sep 24, 2024	8.160	8.665	8.100	8.600	939,912	+0.58(+7.23%)
Sep 23, 2024	8.140	8.230	7.980	8.020	370,799	-0.05(-0.62%)
Sep 20, 2024	8.200	8.390	8.040	8.070	1,128,551	-0.24(-2.89%)
Sep 19, 2024	8.100	8.340	8.050	8.310	577,547	+0.51(+6.54%)
Sep 18, 2024	7.800	8.149	7.790	7.800	466,672	-0.06(-0.76%)
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%)

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.