Rayonier Advanced Materials (RYAM) Historical Stock Data
5.84 ↑0.10 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAM is down -0.27% a day on average. There have been 13 days where Rayonier Advanced Materials closed green and 17 days where RYAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.78 | 5.84 | ↑$0.06 (1.04%) | 5.73 | 5.85 | 175.33K |
| 2025-12-23 | 5.73 | 5.74 | ↑$0.01 (0.17%) | 5.69 | 5.81 | 393.03K |
| 2025-12-22 | 5.74 | 5.71 | ↓$0.03 (-0.52%) | 5.65 | 5.92 | 392.11K |
| 2025-12-19 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.59 | 5.73 | 476.79K |
| 2025-12-18 | 5.82 | 5.71 | ↓$0.11 (-1.89%) | 5.69 | 5.90 | 382.71K |
| 2025-12-17 | 5.70 | 5.73 | ↑$0.03 (0.53%) | 5.70 | 5.84 | 316.57K |
| 2025-12-16 | 5.92 | 5.70 | ↓$0.22 (-3.72%) | 5.70 | 5.92 | 598.84K |
| 2025-12-15 | 5.98 | 5.92 | ↓$0.06 (-1.00%) | 5.85 | 6.05 | 512.30K |
| 2025-12-12 | 6.16 | 5.94 | ↓$0.22 (-3.57%) | 5.84 | 6.20 | 573.79K |
| 2025-12-11 | 6.17 | 6.11 | ↓$0.06 (-0.97%) | 5.70 | 6.28 | 1.07M |
| 2025-12-10 | 6.25 | 6.24 | ↓$0.01 (-0.16%) | 6.16 | 6.40 | 440.83K |
| 2025-12-09 | 6.30 | 6.23 | ↓$0.07 (-1.11%) | 6.23 | 6.38 | 397.71K |
| 2025-12-08 | 6.41 | 6.28 | ↓$0.13 (-2.03%) | 6.27 | 6.45 | 221.59K |
| 2025-12-05 | 6.36 | 6.30 | ↓$0.06 (-0.94%) | 6.29 | 6.49 | 228.25K |
| 2025-12-04 | 6.48 | 6.38 | ↓$0.10 (-1.54%) | 6.37 | 6.58 | 279.63K |
| 2025-12-03 | 6.46 | 6.54 | ↑$0.08 (1.24%) | 6.45 | 6.57 | 342.71K |
| 2025-12-02 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.31 | 6.45 | 254.59K |
| 2025-12-01 | 6.46 | 6.34 | ↓$0.12 (-1.86%) | 6.32 | 6.59 | 312.10K |
| 2025-11-28 | 6.49 | 6.53 | ↑$0.04 (0.62%) | 6.40 | 6.54 | 326.82K |
| 2025-11-26 | 6.47 | 6.52 | ↑$0.05 (0.77%) | 6.39 | 6.55 | 293.17K |
| 2025-11-25 | 6.12 | 6.50 | ↑$0.38 (6.21%) | 6.12 | 6.51 | 369.77K |
| 2025-11-24 | 6.02 | 6.11 | ↑$0.09 (1.50%) | 5.92 | 6.16 | 322.95K |
| 2025-11-21 | 5.72 | 6.02 | ↑$0.30 (5.24%) | 5.64 | 6.08 | 424.15K |
| 2025-11-20 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.63 | 5.90 | 394.51K |
| 2025-11-19 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.51 | 5.69 | 360.44K |
| 2025-11-18 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.41 | 5.60 | 396.66K |
| 2025-11-17 | 5.81 | 5.52 | ↓$0.29 (-4.99%) | 5.51 | 5.83 | 366.38K |
| 2025-11-14 | 5.88 | 5.82 | ↓$0.06 (-1.02%) | 5.81 | 5.95 | 399.03K |
| 2025-11-13 | 5.95 | 5.94 | ↓$0.01 (-0.17%) | 5.85 | 6.05 | 622.46K |
| 2025-11-12 | 6.07 | 6.00 | ↓$0.07 (-1.15%) | 5.98 | 6.19 | 269.98K |
Create an account or log in to view more rows.
$RYAM Tomorrow
$RYAM buying time
added
$RYAM lmfao
lfg babies
$RYAM wow. The volume is so low today. Unreal
$RYAM oh my!
$RYAM buy and hold and get rewarded
$RYAM BUY BUY BUY
$RYAM oversold
$RYAM go to the bathroom
come back to green! I like it!
$RYAM let’s buy NOW!!!