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
)
4.920
+0.390 (+8.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024
4.390
4.470
4.290
4.340
625,348
-0.07(-1.59%)
Jan 30, 2024
4.500
4.575
4.370
4.410
411,083
-0.14(-3.08%)
Jan 29, 2024
4.390
4.570
4.290
4.550
824,492
+0.18(+4.12%)
Jan 26, 2024
4.290
4.380
4.245
4.370
354,744
+0.12(+2.82%)
Jan 25, 2024
4.310
4.365
4.195
4.250
481,536
+0.01(+0.24%)
Jan 24, 2024
4.280
4.340
4.135
4.240
613,639
+0.08(+1.92%)
Jan 23, 2024
4.270
4.330
4.120
4.160
382,292
-0.05(-1.19%)
Jan 22, 2024
4.230
4.300
4.160
4.210
490,944
+0.04(+0.96%)
Jan 19, 2024
4.090
4.220
3.930
4.170
503,156
+0.09(+2.21%)
Jan 18, 2024
4.170
4.185
4.019
4.080
409,903
-0.03(-0.73%)
Jan 17, 2024
4.080
4.160
4.043
4.110
447,517
-0.07(-1.67%)
Jan 16, 2024
4.050
4.180
4.050
4.180
546,297
+0.07(+1.70%)
Jan 12, 2024
4.330
4.350
4.100
4.110
390,754
-0.14(-3.29%)
Jan 11, 2024
4.180
4.260
4.060
4.250
543,572
-0.01(-0.23%)
Jan 10, 2024
4.260
4.300
4.195
4.260
341,789
+0.01(+0.24%)
Jan 09, 2024
4.150
4.360
4.065
4.250
640,987
+0.05(+1.19%)
Jan 08, 2024
4.260
4.271
4.190
4.200
327,374
-0.06(-1.41%)
Jan 05, 2024
4.180
4.360
4.165
4.260
868,497
+0.06(+1.43%)
Jan 04, 2024
4.310
4.359
4.170
4.200
694,842
-0.08(-1.87%)
Jan 03, 2024
4.200
4.400
4.200
4.280
1,018,023
+0.08(+1.90%)
Jan 02, 2024
4.020
4.240
3.850
4.200
663,449
+0.15(+3.70%)
Dec 29, 2023
4.060
4.105
3.960
4.050
432,181
-0.03(-0.74%)
Dec 28, 2023
4.040
4.165
3.990
4.080
392,481
-0.04(-0.97%)
Dec 27, 2023
4.080
4.135
4.045
4.120
243,177
+0.01(+0.24%)
Dec 26, 2023
4.100
4.200
3.970
4.110
391,354
+0.05(+1.23%)
Dec 22, 2023
3.980
4.090
3.939
4.060
411,930
+0.11(+2.78%)
Dec 21, 2023
3.960
4.000
3.880
3.950
282,979
+0.06(+1.54%)
Dec 20, 2023
3.910
4.030
3.840
3.890
465,322
-0.03(-0.77%)
Dec 19, 2023
3.880
3.990
3.810
3.920
474,170
+0.11(+2.89%)
Dec 18, 2023
3.820
3.880
3.744
3.810
589,660
-0.01(-0.26%)
Dec 15, 2023
3.740
3.840
3.618
3.820
1,150,581
+0.14(+3.80%)
Dec 14, 2023
3.640
3.890
3.600
3.680
807,145
+0.15(+4.25%)
Dec 13, 2023
3.320
3.550
3.240
3.530
496,032
+0.21(+6.33%)
Dec 12, 2023
3.450
3.450
3.280
3.320
370,107
-0.14(-4.05%)
Dec 11, 2023
3.460
3.575
3.450
3.460
489,560
+0.00(+0.00%)
Dec 08, 2023
3.520
3.571
3.440
3.460
368,730
-0.03(-0.86%)
Dec 07, 2023
3.530
3.570
3.445
3.490
312,994
+0.01(+0.29%)
Dec 06, 2023
3.510
3.670
3.470
3.480
488,967
+0.02(+0.58%)
Dec 05, 2023
3.500
3.510
3.370
3.460
528,569
-0.05(-1.42%)
Dec 04, 2023
3.530
3.630
3.470
3.510
617,160
-0.01(-0.28%)
Dec 01, 2023
3.310
3.550
3.220
3.520
661,024
+0.22(+6.67%)
Nov 30, 2023
3.310
3.380
3.250
3.300
397,827
+0.01(+0.30%)
Nov 29, 2023
3.160
3.425
3.120
3.290
602,755
+0.19(+6.13%)
Nov 28, 2023
3.060
3.130
3.020
3.100
469,990
-0.01(-0.32%)
Nov 27, 2023
3.060
3.145
3.020
3.110
452,432
+0.04(+1.30%)
Nov 24, 2023
3.090
3.120
3.056
3.070
120,525
-0.02(-0.65%)
Nov 22, 2023
3.190
3.190
3.040
3.090
500,753
-0.04(-1.28%)
Nov 21, 2023
3.310
3.320
3.110
3.130
608,722
-0.25(-7.40%)
Nov 20, 2023
3.260
3.380
3.150
3.380
1,213,298
+0.12(+3.68%)
Nov 17, 2023
3.190
3.260
3.140
3.260
446,661
+0.10(+3.16%)
Nov 16, 2023
3.350
3.350
3.120
3.160
467,860
-0.20(-5.95%)
Nov 15, 2023
3.480
3.481
3.325
3.360
593,241
-0.07(-2.04%)
Nov 14, 2023
3.420
3.610
3.350
3.430
1,026,615
+0.19(+5.86%)
Nov 13, 2023
3.140
3.260
3.070
3.240
622,579
+0.07(+2.21%)
Nov 10, 2023
3.110
3.190
3.035
3.170
591,809
+0.05(+1.60%)
Nov 09, 2023
3.140
3.320
3.105
3.120
753,504
+0.02(+0.65%)
Nov 08, 2023
3.000
3.190
2.985
3.100
1,209,596
+0.05(+1.64%)
Nov 07, 2023
2.950
3.080
2.910
3.050
569,024
+0.08(+2.69%)
Nov 06, 2023
2.930
2.990
2.880
2.970
586,207
+0.05(+1.71%)
Nov 03, 2023
2.830
2.981
2.796
2.920
567,274
+0.19(+6.96%)
Nov 02, 2023
2.840
2.890
2.690
2.730
690,791
-0.02(-0.73%)
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
.