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.

DateOpenCloseChangeLowHighVolume
2025-02-077.487.29↓$0.19 (-2.54%)7.227.52343.67K
2025-02-067.587.48↓$0.10 (-1.32%)7.457.59471.25K
2025-02-057.657.50↓$0.15 (-1.96%)7.387.67450.84K
2025-02-048.287.65↓$0.63 (-7.61%)7.628.50707.59K
2025-02-037.807.70↓$0.10 (-1.28%)7.657.86330.11K
2025-01-318.188.00↓$0.18 (-2.20%)7.988.27398.76K
2025-01-308.458.22↓$0.23 (-2.72%)8.208.45433.03K
2025-01-298.048.37↑$0.33 (4.10%)8.048.56495.55K
2025-01-288.008.07↑$0.07 (0.88%)7.838.09213.47K
2025-01-278.057.96↓$0.09 (-1.12%)7.918.14233.63K
2025-01-248.078.08↑$0.01 (0.12%)7.958.12205K
2025-01-237.918.09↑$0.18 (2.28%)7.898.19304.04K
2025-01-227.897.91↑$0.02 (0.25%)7.717.97386.25K
2025-01-217.627.89↑$0.27 (3.54%)7.597.90376.21K
2025-01-177.757.53↓$0.22 (-2.84%)7.527.77209.29K
2025-01-167.627.64↑$0.02 (0.26%)7.507.70259.66K
2025-01-157.657.67↑$0.02 (0.26%)7.507.70331.20K
2025-01-147.797.40↓$0.39 (-5.01%)7.317.890.92M
2025-01-137.327.72↑$0.40 (5.46%)7.307.72395.03K
2025-01-107.647.51↓$0.13 (-1.70%)7.467.70305.44K
2025-01-087.797.81↑$0.02 (0.26%)7.677.89335.80K
2025-01-078.027.92↓$0.10 (-1.25%)7.828.10549.15K
2025-01-068.168.07↓$0.09 (-1.10%)8.068.34417.86K
2025-01-038.358.08↓$0.27 (-3.23%)7.978.41440.38K
2025-01-028.368.31↓$0.05 (-0.60%)8.218.50378.84K
2024-12-318.158.25↑$0.10 (1.23%)8.108.421.06M
2024-12-307.518.08↑$0.57 (7.59%)7.368.13691.49K
2024-12-277.657.57↓$0.08 (-1.05%)7.447.79470.34K
2024-12-267.437.74↑$0.31 (4.17%)7.437.75412.12K
2024-12-247.337.48↑$0.15 (2.05%)7.287.51227.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$RYAM let’s buy NOW!!!

0 Like Report