Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rayonier Advanced Materials Inc
(NY:
RYAM
)
5.480
-0.200 (-3.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
3.740
3.870
3.731
3.840
959,500
+0.08(+2.13%)
Dec 30, 2019
3.740
3.845
3.610
3.760
626,208
+0.03(+0.80%)
Dec 27, 2019
3.730
3.800
3.660
3.730
411,800
-0.02(-0.53%)
Dec 26, 2019
3.820
3.872
3.710
3.750
379,497
-0.05(-1.32%)
Dec 24, 2019
3.940
3.980
3.780
3.800
289,100
-0.09(-2.31%)
Dec 23, 2019
4.000
4.000
3.670
3.890
873,786
-0.11(-2.75%)
Dec 20, 2019
4.230
4.280
3.980
4.000
1,419,000
-0.20(-4.76%)
Dec 19, 2019
4.140
4.240
4.080
4.200
465,413
+0.10(+2.44%)
Dec 18, 2019
4.180
4.230
4.070
4.100
758,622
-0.02(-0.49%)
Dec 17, 2019
4.000
4.190
3.910
4.120
936,844
+0.14(+3.52%)
Dec 16, 2019
4.020
4.500
3.960
3.980
1,620,450
+0.01(+0.25%)
Dec 13, 2019
3.950
4.065
3.895
3.970
752,900
+0.02(+0.51%)
Dec 12, 2019
3.740
4.050
3.740
3.950
483,059
+0.16(+4.22%)
Dec 11, 2019
3.780
3.860
3.695
3.790
263,280
+0.02(+0.53%)
Dec 10, 2019
3.880
3.950
3.690
3.770
476,502
-0.08(-2.08%)
Dec 09, 2019
3.810
3.930
3.715
3.850
714,327
+0.02(+0.52%)
Dec 06, 2019
3.830
4.010
3.830
3.830
507,100
+0.03(+0.79%)
Dec 05, 2019
3.950
4.020
3.800
3.800
733,814
-0.13(-3.31%)
Dec 04, 2019
3.820
4.010
3.820
3.930
704,412
+0.12(+3.15%)
Dec 03, 2019
3.700
3.820
3.580
3.810
311,037
+0.02(+0.53%)
Dec 02, 2019
3.900
3.960
3.710
3.790
374,437
-0.13(-3.32%)
Nov 29, 2019
3.820
3.990
3.775
3.920
163,100
+0.06(+1.55%)
Nov 27, 2019
3.880
3.970
3.824
3.860
540,300
-0.01(-0.26%)
Nov 26, 2019
3.820
3.921
3.740
3.870
630,757
+0.02(+0.52%)
Nov 25, 2019
3.530
3.910
3.480
3.850
442,042
+0.34(+9.69%)
Nov 22, 2019
3.530
3.550
3.450
3.510
290,900
+0.03(+0.86%)
Nov 21, 2019
3.610
3.630
3.410
3.480
423,689
-0.12(-3.33%)
Nov 20, 2019
3.660
3.935
3.590
3.600
502,189
-0.09(-2.44%)
Nov 19, 2019
3.950
3.995
3.640
3.690
616,525
-0.25(-6.35%)
Nov 18, 2019
3.960
4.008
3.770
3.940
684,916
-0.04(-1.01%)
Nov 15, 2019
4.220
4.260
3.930
3.980
577,500
-0.19(-4.56%)
Nov 14, 2019
4.100
4.290
4.040
4.170
497,718
+0.06(+1.46%)
Nov 13, 2019
4.400
4.422
4.100
4.110
439,097
-0.35(-7.85%)
Nov 12, 2019
4.390
4.510
4.250
4.460
577,192
+0.07(+1.59%)
Nov 11, 2019
4.310
4.470
4.100
4.390
742,450
+0.04(+0.92%)
Nov 08, 2019
3.970
4.780
3.970
4.350
2,001,700
+0.52(+13.58%)
Nov 07, 2019
4.000
4.030
3.690
3.830
1,182,635
-0.18(-4.49%)
Nov 06, 2019
3.620
4.030
3.440
4.010
2,770,542
+0.50(+14.25%)
Nov 05, 2019
4.020
4.105
3.020
3.510
3,966,669
-0.87(-19.86%)
Nov 04, 2019
4.380
4.510
4.260
4.380
781,132
+0.07(+1.62%)
Nov 01, 2019
4.230
4.500
4.230
4.310
529,000
+0.14(+3.36%)
Oct 31, 2019
4.230
4.300
4.120
4.170
379,650
-0.07(-1.65%)
Oct 30, 2019
4.130
4.250
4.105
4.240
330,307
+0.09(+2.17%)
Oct 29, 2019
4.260
4.270
4.080
4.150
472,824
-0.11(-2.58%)
Oct 28, 2019
4.500
4.580
4.180
4.260
677,419
-0.21(-4.70%)
Oct 25, 2019
4.470
4.650
4.390
4.470
588,300
-0.02(-0.45%)
Oct 24, 2019
4.520
4.590
4.400
4.490
204,320
-0.04(-0.88%)
Oct 23, 2019
4.520
4.580
4.420
4.530
365,734
+0.02(+0.44%)
Oct 22, 2019
4.240
4.565
4.170
4.510
452,069
+0.29(+6.87%)
Oct 21, 2019
4.060
4.340
4.060
4.220
843,878
+0.20(+4.98%)
Oct 18, 2019
4.270
4.300
4.000
4.020
599,700
-0.29(-6.73%)
Oct 17, 2019
4.290
4.360
4.100
4.310
664,790
+0.01(+0.23%)
Oct 16, 2019
4.470
4.530
4.230
4.300
897,716
-0.40(-8.51%)
Oct 15, 2019
4.500
4.730
4.410
4.700
341,751
+0.19(+4.21%)
Oct 14, 2019
4.570
4.610
4.410
4.510
430,406
-0.11(-2.38%)
Oct 11, 2019
4.570
4.830
4.570
4.620
643,100
+0.14(+3.12%)
Oct 10, 2019
4.170
4.520
4.150
4.480
852,430
+0.35(+8.47%)
Oct 09, 2019
4.120
4.180
4.070
4.130
414,185
+0.06(+1.47%)
Oct 08, 2019
4.300
4.300
4.060
4.070
526,333
-0.29(-6.65%)
Oct 07, 2019
4.410
4.480
4.280
4.360
580,096
-0.05(-1.13%)
Oct 04, 2019
4.540
4.590
4.350
4.410
454,500
-0.09(-2.00%)
Oct 03, 2019
4.440
4.520
4.290
4.500
453,721
+0.06(+1.35%)
Oct 02, 2019
4.420
4.470
4.067
4.440
933,733
-0.07(-1.55%)
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
.