Rayonier Advanced Materials Inc. (RYAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 5.58 | 5.77 | 5.51 | 5.76 | 5.76 | 473,100 |
| 21 June 2024 | 5.69 | 5.75 | 5.59 | 5.59 | 5.59 | 904,700 |
| 20 June 2024 | 5.92 | 6.20 | 5.70 | 5.73 | 5.73 | 795,400 |
| 18 June 2024 | 5.66 | 5.84 | 5.55 | 5.83 | 5.83 | 706,400 |
| 17 June 2024 | 5.62 | 5.75 | 5.51 | 5.65 | 5.65 | 554,600 |
| 14 June 2024 | 5.55 | 5.64 | 5.48 | 5.61 | 5.61 | 478,000 |
| 13 June 2024 | 5.64 | 5.64 | 5.50 | 5.59 | 5.59 | 405,000 |
| 12 June 2024 | 5.74 | 5.87 | 5.45 | 5.63 | 5.63 | 621,000 |
| 11 June 2024 | 5.43 | 5.59 | 5.36 | 5.58 | 5.58 | 337,100 |
| 10 June 2024 | 5.63 | 5.63 | 5.48 | 5.48 | 5.48 | 594,500 |
| 07 June 2024 | 5.45 | 5.72 | 5.45 | 5.68 | 5.68 | 386,700 |
| 06 June 2024 | 5.59 | 5.65 | 5.42 | 5.60 | 5.60 | 472,400 |
| 05 June 2024 | 5.58 | 5.68 | 5.46 | 5.66 | 5.66 | 388,800 |
| 04 June 2024 | 5.56 | 5.57 | 5.42 | 5.53 | 5.53 | 599,300 |
| 03 June 2024 | 5.72 | 5.72 | 5.45 | 5.64 | 5.64 | 524,100 |
| 31 May 2024 | 5.51 | 5.72 | 5.43 | 5.65 | 5.65 | 515,800 |
| 30 May 2024 | 5.62 | 5.66 | 5.38 | 5.48 | 5.48 | 487,000 |
| 29 May 2024 | 5.37 | 5.61 | 5.35 | 5.55 | 5.55 | 540,400 |
| 28 May 2024 | 5.74 | 5.76 | 5.45 | 5.56 | 5.56 | 888,000 |
| 24 May 2024 | 5.42 | 5.70 | 5.42 | 5.69 | 5.69 | 602,700 |
| 23 May 2024 | 5.35 | 5.40 | 5.27 | 5.37 | 5.37 | 635,700 |
| 22 May 2024 | 5.03 | 5.39 | 5.01 | 5.36 | 5.36 | 574,200 |
| 21 May 2024 | 4.96 | 5.09 | 4.89 | 5.09 | 5.09 | 492,700 |
| 20 May 2024 | 4.91 | 5.08 | 4.85 | 5.01 | 5.01 | 689,200 |
| 17 May 2024 | 4.57 | 4.95 | 4.53 | 4.92 | 4.92 | 937,900 |
| 16 May 2024 | 4.55 | 4.57 | 4.46 | 4.53 | 4.53 | 228,100 |
| 15 May 2024 | 4.60 | 4.63 | 4.47 | 4.57 | 4.57 | 319,500 |
| 14 May 2024 | 4.48 | 4.52 | 4.37 | 4.49 | 4.49 | 373,100 |
| 13 May 2024 | 4.60 | 4.63 | 4.34 | 4.37 | 4.37 | 575,900 |
| 10 May 2024 | 4.48 | 4.63 | 4.45 | 4.59 | 4.59 | 706,000 |
| 09 May 2024 | 4.09 | 4.47 | 4.06 | 4.44 | 4.44 | 989,000 |
| 08 May 2024 | 4.25 | 4.35 | 3.83 | 4.07 | 4.07 | 939,100 |
| 07 May 2024 | 4.15 | 4.15 | 3.98 | 4.00 | 4.00 | 604,400 |
| 06 May 2024 | 4.02 | 4.18 | 4.01 | 4.09 | 4.09 | 517,500 |
| 03 May 2024 | 4.06 | 4.12 | 3.95 | 3.98 | 3.98 | 459,600 |
| 02 May 2024 | 3.92 | 4.01 | 3.85 | 3.95 | 3.95 | 407,400 |
| 01 May 2024 | 3.75 | 3.99 | 3.72 | 3.85 | 3.85 | 606,400 |
| 30 Apr 2024 | 4.06 | 4.06 | 3.72 | 3.73 | 3.73 | 691,000 |
| 29 Apr 2024 | 3.93 | 4.14 | 3.90 | 4.13 | 4.13 | 853,600 |
| 26 Apr 2024 | 3.88 | 3.99 | 3.85 | 3.89 | 3.89 | 276,100 |
| 25 Apr 2024 | 4.05 | 4.07 | 3.85 | 3.88 | 3.88 | 558,700 |
| 24 Apr 2024 | 4.01 | 4.12 | 3.98 | 4.12 | 4.12 | 340,600 |
| 23 Apr 2024 | 4.19 | 4.23 | 4.05 | 4.06 | 4.06 | 313,900 |
| 22 Apr 2024 | 4.32 | 4.36 | 4.17 | 4.20 | 4.20 | 445,800 |
| 19 Apr 2024 | 4.22 | 4.34 | 4.20 | 4.30 | 4.30 | 323,000 |
| 18 Apr 2024 | 4.24 | 4.34 | 4.18 | 4.26 | 4.26 | 272,800 |
| 17 Apr 2024 | 4.32 | 4.45 | 4.22 | 4.23 | 4.23 | 244,300 |
| 16 Apr 2024 | 4.35 | 4.41 | 4.27 | 4.28 | 4.28 | 351,500 |
| 15 Apr 2024 | 4.54 | 4.57 | 4.43 | 4.45 | 4.45 | 396,800 |
| 12 Apr 2024 | 4.67 | 4.73 | 4.49 | 4.53 | 4.53 | 407,600 |
| 11 Apr 2024 | 4.58 | 4.69 | 4.53 | 4.66 | 4.66 | 317,000 |
| 10 Apr 2024 | 4.63 | 4.70 | 4.44 | 4.59 | 4.59 | 596,000 |
| 09 Apr 2024 | 4.60 | 4.82 | 4.54 | 4.81 | 4.81 | 334,400 |
| 08 Apr 2024 | 4.54 | 4.61 | 4.46 | 4.60 | 4.60 | 441,300 |
| 05 Apr 2024 | 4.47 | 4.56 | 4.38 | 4.47 | 4.47 | 457,300 |
| 04 Apr 2024 | 4.71 | 4.71 | 4.44 | 4.50 | 4.50 | 417,300 |
| 03 Apr 2024 | 4.46 | 4.67 | 4.46 | 4.66 | 4.66 | 460,700 |
| 02 Apr 2024 | 4.59 | 4.61 | 4.48 | 4.50 | 4.50 | 498,000 |
| 01 Apr 2024 | 4.73 | 4.75 | 4.59 | 4.68 | 4.68 | 563,300 |
| 28 Mar 2024 | 4.75 | 4.86 | 4.70 | 4.78 | 4.78 | 413,000 |
| 27 Mar 2024 | 4.54 | 4.78 | 4.52 | 4.77 | 4.77 | 343,300 |
| 26 Mar 2024 | 4.52 | 4.59 | 4.47 | 4.51 | 4.51 | 301,200 |
| 25 Mar 2024 | 4.42 | 4.56 | 4.39 | 4.45 | 4.45 | 371,900 |
| 22 Mar 2024 | 4.49 | 4.50 | 4.31 | 4.33 | 4.33 | 402,900 |
| 21 Mar 2024 | 4.45 | 4.57 | 4.43 | 4.50 | 4.50 | 361,900 |
| 20 Mar 2024 | 4.10 | 4.46 | 4.07 | 4.44 | 4.44 | 503,700 |
| 19 Mar 2024 | 4.03 | 4.10 | 4.00 | 4.07 | 4.07 | 360,100 |
| 18 Mar 2024 | 4.13 | 4.21 | 4.05 | 4.07 | 4.07 | 350,700 |
| 15 Mar 2024 | 4.05 | 4.24 | 4.02 | 4.13 | 4.13 | 1,002,700 |
| 14 Mar 2024 | 4.06 | 4.12 | 3.97 | 4.09 | 4.09 | 279,600 |
| 13 Mar 2024 | 4.09 | 4.20 | 4.03 | 4.08 | 4.08 | 373,900 |
| 12 Mar 2024 | 4.14 | 4.24 | 4.13 | 4.13 | 4.13 | 308,900 |
| 11 Mar 2024 | 3.93 | 4.21 | 3.93 | 4.17 | 4.17 | 490,800 |
| 08 Mar 2024 | 3.85 | 3.96 | 3.78 | 3.92 | 3.92 | 522,400 |
| 07 Mar 2024 | 3.83 | 3.89 | 3.69 | 3.80 | 3.80 | 445,000 |
| 06 Mar 2024 | 3.63 | 3.74 | 3.58 | 3.74 | 3.74 | 369,000 |
| 05 Mar 2024 | 3.85 | 3.91 | 3.56 | 3.57 | 3.57 | 548,100 |
| 04 Mar 2024 | 3.83 | 4.02 | 3.82 | 3.91 | 3.91 | 726,000 |
| 01 Mar 2024 | 3.44 | 3.79 | 3.42 | 3.78 | 3.78 | 1,048,800 |
| 29 Feb 2024 | 3.45 | 3.50 | 3.29 | 3.39 | 3.39 | 1,576,800 |
| 28 Feb 2024 | 3.36 | 3.84 | 3.15 | 3.42 | 3.42 | 1,758,100 |
| 27 Feb 2024 | 4.30 | 4.45 | 4.30 | 4.34 | 4.34 | 594,200 |
| 26 Feb 2024 | 4.33 | 4.45 | 4.29 | 4.38 | 4.38 | 382,200 |
| 23 Feb 2024 | 4.34 | 4.41 | 4.32 | 4.35 | 4.35 | 421,100 |
| 22 Feb 2024 | 4.48 | 4.53 | 4.33 | 4.38 | 4.38 | 697,300 |
| 21 Feb 2024 | 4.62 | 4.65 | 4.42 | 4.49 | 4.49 | 589,900 |
| 20 Feb 2024 | 4.53 | 4.64 | 4.50 | 4.62 | 4.62 | 284,700 |
| 16 Feb 2024 | 4.58 | 4.68 | 4.55 | 4.62 | 4.62 | 250,000 |
| 15 Feb 2024 | 4.49 | 4.68 | 4.46 | 4.65 | 4.65 | 486,300 |
| 14 Feb 2024 | 4.38 | 4.47 | 4.38 | 4.43 | 4.43 | 358,300 |
| 13 Feb 2024 | 4.32 | 4.47 | 4.28 | 4.33 | 4.33 | 585,800 |
| 12 Feb 2024 | 4.64 | 4.72 | 4.61 | 4.61 | 4.61 | 593,300 |
| 09 Feb 2024 | 4.58 | 4.68 | 4.54 | 4.64 | 4.64 | 345,300 |
| 08 Feb 2024 | 4.44 | 4.58 | 4.43 | 4.57 | 4.57 | 444,600 |
| 07 Feb 2024 | 4.37 | 4.46 | 4.30 | 4.44 | 4.44 | 343,000 |
| 06 Feb 2024 | 4.22 | 4.43 | 4.22 | 4.33 | 4.33 | 400,400 |
| 05 Feb 2024 | 4.40 | 4.43 | 4.23 | 4.24 | 4.24 | 713,600 |
| 02 Feb 2024 | 4.46 | 4.54 | 4.41 | 4.50 | 4.50 | 495,200 |
| 01 Feb 2024 | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | 507,500 |
| 31 Jan 2024 | 4.39 | 4.47 | 4.29 | 4.34 | 4.34 | 625,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.