Rayonier Advanced Materials (RYAM) Historical Stock Data
4.06 ↓0.14 (-3.33%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RYAM is up 0.18% a day on average. There have been 15 days where Rayonier Advanced Materials closed green and 15 days where RYAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.19 | 4.06 | ↓$0.13 (-3.10%) | 4.05 | 4.23 | 313.90K |
| 2024-04-22 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.17 | 4.36 | 445.82K |
| 2024-04-19 | 4.22 | 4.30 | ↑$0.08 (1.90%) | 4.20 | 4.34 | 323.02K |
| 2024-04-18 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.19 | 4.34 | 272.79K |
| 2024-04-17 | 4.32 | 4.23 | ↓$0.09 (-2.08%) | 4.22 | 4.45 | 244.26K |
| 2024-04-16 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.27 | 4.41 | 351.51K |
| 2024-04-15 | 4.54 | 4.45 | ↓$0.09 (-1.98%) | 4.43 | 4.57 | 396.80K |
| 2024-04-12 | 4.67 | 4.53 | ↓$0.14 (-3.00%) | 4.49 | 4.73 | 407.64K |
| 2024-04-11 | 4.58 | 4.66 | ↑$0.08 (1.75%) | 4.53 | 4.69 | 316.98K |
| 2024-04-10 | 4.63 | 4.59 | ↓$0.04 (-0.86%) | 4.44 | 4.70 | 596.02K |
| 2024-04-09 | 4.60 | 4.81 | ↑$0.21 (4.57%) | 4.54 | 4.82 | 334.44K |
| 2024-04-08 | 4.54 | 4.60 | ↑$0.06 (1.32%) | 4.46 | 4.61 | 441.35K |
| 2024-04-05 | 4.47 | 4.47 | ↑$0.00 (0.00%) | 4.38 | 4.56 | 457.30K |
| 2024-04-04 | 4.71 | 4.50 | ↓$0.21 (-4.46%) | 4.44 | 4.71 | 417.27K |
| 2024-04-03 | 4.46 | 4.66 | ↑$0.20 (4.48%) | 4.46 | 4.67 | 460.70K |
| 2024-04-02 | 4.59 | 4.50 | ↓$0.09 (-1.96%) | 4.48 | 4.61 | 498K |
| 2024-04-01 | 4.73 | 4.68 | ↓$0.05 (-1.06%) | 4.59 | 4.75 | 563.29K |
| 2024-03-28 | 4.75 | 4.78 | ↑$0.03 (0.63%) | 4.70 | 4.86 | 413.02K |
| 2024-03-27 | 4.54 | 4.77 | ↑$0.23 (5.07%) | 4.52 | 4.78 | 343.32K |
| 2024-03-26 | 4.52 | 4.51 | ↓$0.01 (-0.22%) | 4.47 | 4.59 | 301.24K |
| 2024-03-25 | 4.42 | 4.45 | ↑$0.03 (0.68%) | 4.39 | 4.56 | 371.86K |
| 2024-03-22 | 4.49 | 4.33 | ↓$0.16 (-3.56%) | 4.31 | 4.50 | 402.89K |
| 2024-03-21 | 4.45 | 4.50 | ↑$0.05 (1.12%) | 4.43 | 4.57 | 361.86K |
| 2024-03-20 | 4.10 | 4.44 | ↑$0.34 (8.29%) | 4.07 | 4.46 | 503.93K |
| 2024-03-19 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 4.00 | 4.10 | 360.07K |
| 2024-03-18 | 4.13 | 4.07 | ↓$0.06 (-1.45%) | 4.05 | 4.21 | 350.76K |
| 2024-03-15 | 4.05 | 4.13 | ↑$0.08 (1.98%) | 4.02 | 4.24 | 1M |
| 2024-03-14 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 3.97 | 4.12 | 279.64K |
| 2024-03-13 | 4.09 | 4.08 | ↓$0.01 (-0.24%) | 4.03 | 4.20 | 373.94K |
| 2024-03-12 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.13 | 4.24 | 308.92K |
Create an account or log in to view more rows.
$RYAM Let’s get it
$RYAM holding and buying these dips is so easy.
$RYAM holding unfortunately lol
$RYAM Good morning gang!
$RYAM might see a whole 1% green
$RYAM lfg!!! So much movement ! Buy n hodl!
$RYAM the end is near
$RYAM Here we go!!!
$RYAM called it
$RYAM Games being played here.