Rayonier Advanced Materials (RYAM) Historical Stock Data
7.29 ↓0.19 (-2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAM is down -0.17% a day on average. There have been 14 days where Rayonier Advanced Materials closed green and 16 days where RYAM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 7.48 | 7.29 | ↓$0.19 (-2.54%) | 7.22 | 7.52 | 343.67K |
2025-02-06 | 7.58 | 7.48 | ↓$0.10 (-1.32%) | 7.45 | 7.59 | 471.25K |
2025-02-05 | 7.65 | 7.50 | ↓$0.15 (-1.96%) | 7.38 | 7.67 | 450.84K |
2025-02-04 | 8.28 | 7.65 | ↓$0.63 (-7.61%) | 7.62 | 8.50 | 707.59K |
2025-02-03 | 7.80 | 7.70 | ↓$0.10 (-1.28%) | 7.65 | 7.86 | 330.11K |
2025-01-31 | 8.18 | 8.00 | ↓$0.18 (-2.20%) | 7.98 | 8.27 | 398.76K |
2025-01-30 | 8.45 | 8.22 | ↓$0.23 (-2.72%) | 8.20 | 8.45 | 433.03K |
2025-01-29 | 8.04 | 8.37 | ↑$0.33 (4.10%) | 8.04 | 8.56 | 495.55K |
2025-01-28 | 8.00 | 8.07 | ↑$0.07 (0.88%) | 7.83 | 8.09 | 213.47K |
2025-01-27 | 8.05 | 7.96 | ↓$0.09 (-1.12%) | 7.91 | 8.14 | 233.63K |
2025-01-24 | 8.07 | 8.08 | ↑$0.01 (0.12%) | 7.95 | 8.12 | 205K |
2025-01-23 | 7.91 | 8.09 | ↑$0.18 (2.28%) | 7.89 | 8.19 | 304.04K |
2025-01-22 | 7.89 | 7.91 | ↑$0.02 (0.25%) | 7.71 | 7.97 | 386.25K |
2025-01-21 | 7.62 | 7.89 | ↑$0.27 (3.54%) | 7.59 | 7.90 | 376.21K |
2025-01-17 | 7.75 | 7.53 | ↓$0.22 (-2.84%) | 7.52 | 7.77 | 209.29K |
2025-01-16 | 7.62 | 7.64 | ↑$0.02 (0.26%) | 7.50 | 7.70 | 259.66K |
2025-01-15 | 7.65 | 7.67 | ↑$0.02 (0.26%) | 7.50 | 7.70 | 331.20K |
2025-01-14 | 7.79 | 7.40 | ↓$0.39 (-5.01%) | 7.31 | 7.89 | 0.92M |
2025-01-13 | 7.32 | 7.72 | ↑$0.40 (5.46%) | 7.30 | 7.72 | 395.03K |
2025-01-10 | 7.64 | 7.51 | ↓$0.13 (-1.70%) | 7.46 | 7.70 | 305.44K |
2025-01-08 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.67 | 7.89 | 335.80K |
2025-01-07 | 8.02 | 7.92 | ↓$0.10 (-1.25%) | 7.82 | 8.10 | 549.15K |
2025-01-06 | 8.16 | 8.07 | ↓$0.09 (-1.10%) | 8.06 | 8.34 | 417.86K |
2025-01-03 | 8.35 | 8.08 | ↓$0.27 (-3.23%) | 7.97 | 8.41 | 440.38K |
2025-01-02 | 8.36 | 8.31 | ↓$0.05 (-0.60%) | 8.21 | 8.50 | 378.84K |
2024-12-31 | 8.15 | 8.25 | ↑$0.10 (1.23%) | 8.10 | 8.42 | 1.06M |
2024-12-30 | 7.51 | 8.08 | ↑$0.57 (7.59%) | 7.36 | 8.13 | 691.49K |
2024-12-27 | 7.65 | 7.57 | ↓$0.08 (-1.05%) | 7.44 | 7.79 | 470.34K |
2024-12-26 | 7.43 | 7.74 | ↑$0.31 (4.17%) | 7.43 | 7.75 | 412.12K |
2024-12-24 | 7.33 | 7.48 | ↑$0.15 (2.05%) | 7.28 | 7.51 | 227.50K |
Create an account or log in to view more rows.
$RYAM BUY BUY BUY
$RYAM oversold
$RYAM go to the bathroom
come back to green! I like it!
$RYAM let’s buy NOW!!!
$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!