Rayonier Advanced Materials (RYAM) Historical Stock Data

3.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RYAM is down -0.32% a day on average. There have been 12 days where Rayonier Advanced Materials closed green and 18 days where RYAM closed red.

DateOpenCloseChangeLowHighVolume
2025-05-093.753.63↓$0.12 (-3.20%)3.603.82658.21K
2025-05-083.923.76↓$0.16 (-4.08%)3.733.98868.10K
2025-05-073.613.94↑$0.33 (9.14%)3.464.031.52M
2025-05-064.194.22↑$0.03 (0.72%)4.054.25814.66K
2025-05-054.384.26↓$0.12 (-2.74%)4.254.40364.35K
2025-05-024.364.47↑$0.11 (2.52%)4.364.54551.22K
2025-05-014.274.31↑$0.04 (0.94%)4.214.36455.48K
2025-04-304.274.26↓$0.01 (-0.23%)4.114.29612.94K
2025-04-294.294.33↑$0.04 (0.93%)4.294.41357.55K
2025-04-284.334.28↓$0.05 (-1.15%)4.194.38544.15K
2025-04-254.334.35↑$0.02 (0.46%)4.254.36296.62K
2025-04-244.364.36↑$0.00 (0.00%)4.264.39376.38K
2025-04-234.544.33↓$0.21 (-4.63%)4.314.63577.10K
2025-04-224.164.38↑$0.22 (5.29%)4.164.40856.73K
2025-04-214.354.09↓$0.26 (-5.98%)4.054.41762.60K
2025-04-174.444.40↓$0.04 (-0.90%)4.344.54694.20K
2025-04-164.674.44↓$0.23 (-4.93%)4.354.73621.01K
2025-04-154.714.69↓$0.02 (-0.42%)4.684.77322.03K
2025-04-144.794.73↓$0.06 (-1.25%)4.634.81408.47K
2025-04-114.734.68↓$0.05 (-1.06%)4.564.82493.21K
2025-04-104.834.76↓$0.07 (-1.45%)4.544.83745.60K
2025-04-094.734.96↑$0.23 (4.86%)4.655.201.34M
2025-04-085.084.79↓$0.29 (-5.71%)4.685.20831.18K
2025-04-074.704.90↑$0.20 (4.26%)4.635.25631.11K
2025-04-045.014.98↓$0.03 (-0.60%)4.735.08684.40K
2025-04-035.415.23↓$0.18 (-3.33%)5.195.49551.17K
2025-04-025.585.73↑$0.15 (2.69%)5.585.78370.70K
2025-04-015.725.65↓$0.07 (-1.22%)5.605.74489.38K
2025-03-315.465.75↑$0.29 (5.31%)5.425.91808.52K
2025-03-285.785.56↓$0.22 (-3.81%)5.515.78535.14K
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