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
)
4.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2024
4.020
4.175
4.015
4.090
517,495
+0.11(+2.76%)
May 03, 2024
4.060
4.120
3.945
3.980
459,551
+0.03(+0.76%)
May 02, 2024
3.920
4.010
3.850
3.950
407,350
+0.10(+2.60%)
May 01, 2024
3.750
3.990
3.720
3.850
606,435
+0.12(+3.22%)
Apr 30, 2024
4.060
4.060
3.715
3.730
690,993
-0.40(-9.69%)
Apr 29, 2024
3.930
4.140
3.900
4.130
853,603
+0.24(+6.17%)
Apr 26, 2024
3.880
3.990
3.850
3.890
276,127
+0.01(+0.26%)
Apr 25, 2024
4.050
4.070
3.850
3.880
558,729
-0.24(-5.83%)
Apr 24, 2024
4.010
4.120
3.980
4.120
340,599
+0.06(+1.48%)
Apr 23, 2024
4.190
4.230
4.050
4.060
313,904
-0.14(-3.33%)
Apr 22, 2024
4.320
4.360
4.165
4.200
445,818
-0.10(-2.33%)
Apr 19, 2024
4.220
4.340
4.195
4.300
323,022
+0.04(+0.94%)
Apr 18, 2024
4.240
4.340
4.185
4.260
272,787
+0.03(+0.71%)
Apr 17, 2024
4.320
4.445
4.220
4.230
244,263
-0.05(-1.17%)
Apr 16, 2024
4.350
4.410
4.270
4.280
351,507
-0.17(-3.82%)
Apr 15, 2024
4.540
4.570
4.430
4.450
396,801
-0.08(-1.77%)
Apr 12, 2024
4.670
4.730
4.490
4.530
407,639
-0.13(-2.79%)
Apr 11, 2024
4.580
4.690
4.525
4.660
316,982
+0.07(+1.53%)
Apr 10, 2024
4.630
4.695
4.440
4.590
596,021
-0.22(-4.57%)
Apr 09, 2024
4.600
4.820
4.540
4.810
334,442
+0.21(+4.57%)
Apr 08, 2024
4.540
4.610
4.460
4.600
441,346
+0.13(+2.91%)
Apr 05, 2024
4.470
4.555
4.380
4.470
457,303
-0.03(-0.67%)
Apr 04, 2024
4.710
4.710
4.440
4.500
417,267
-0.16(-3.43%)
Apr 03, 2024
4.460
4.670
4.460
4.660
460,696
+0.16(+3.56%)
Apr 02, 2024
4.590
4.605
4.480
4.500
498,003
-0.18(-3.85%)
Apr 01, 2024
4.730
4.754
4.585
4.680
563,287
-0.10(-2.09%)
Mar 28, 2024
4.750
4.860
4.700
4.780
413,023
+0.01(+0.21%)
Mar 27, 2024
4.540
4.780
4.520
4.770
343,319
+0.26(+5.76%)
Mar 26, 2024
4.520
4.590
4.470
4.510
301,235
+0.06(+1.35%)
Mar 25, 2024
4.420
4.557
4.390
4.450
371,858
+0.12(+2.77%)
Mar 22, 2024
4.490
4.500
4.310
4.330
402,885
-0.17(-3.78%)
Mar 21, 2024
4.450
4.570
4.430
4.500
362,051
+0.06(+1.35%)
Mar 20, 2024
4.100
4.460
4.070
4.440
503,933
+0.37(+9.09%)
Mar 19, 2024
4.030
4.100
4.004
4.070
360,074
+0.00(+0.00%)
Mar 18, 2024
4.130
4.210
4.050
4.070
350,763
-0.06(-1.45%)
Mar 15, 2024
4.050
4.240
4.020
4.130
1,002,650
+0.04(+0.98%)
Mar 14, 2024
4.060
4.115
3.970
4.090
279,643
+0.01(+0.25%)
Mar 13, 2024
4.090
4.200
4.030
4.080
373,943
-0.05(-1.21%)
Mar 12, 2024
4.140
4.235
4.130
4.130
308,924
-0.04(-0.96%)
Mar 11, 2024
3.930
4.210
3.930
4.170
490,822
+0.25(+6.38%)
Mar 08, 2024
3.850
3.960
3.780
3.920
522,443
+0.12(+3.16%)
Mar 07, 2024
3.830
3.890
3.690
3.800
444,987
+0.06(+1.60%)
Mar 06, 2024
3.630
3.740
3.580
3.740
368,996
+0.17(+4.76%)
Mar 05, 2024
3.850
3.910
3.555
3.570
548,081
-0.34(-8.70%)
Mar 04, 2024
3.830
4.020
3.820
3.910
726,038
+0.13(+3.44%)
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
.