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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 3.75 | 3.63 | ↓$0.12 (-3.20%) | 3.60 | 3.82 | 658.21K |
2025-05-08 | 3.92 | 3.76 | ↓$0.16 (-4.08%) | 3.73 | 3.98 | 868.10K |
2025-05-07 | 3.61 | 3.94 | ↑$0.33 (9.14%) | 3.46 | 4.03 | 1.52M |
2025-05-06 | 4.19 | 4.22 | ↑$0.03 (0.72%) | 4.05 | 4.25 | 814.66K |
2025-05-05 | 4.38 | 4.26 | ↓$0.12 (-2.74%) | 4.25 | 4.40 | 364.35K |
2025-05-02 | 4.36 | 4.47 | ↑$0.11 (2.52%) | 4.36 | 4.54 | 551.22K |
2025-05-01 | 4.27 | 4.31 | ↑$0.04 (0.94%) | 4.21 | 4.36 | 455.48K |
2025-04-30 | 4.27 | 4.26 | ↓$0.01 (-0.23%) | 4.11 | 4.29 | 612.94K |
2025-04-29 | 4.29 | 4.33 | ↑$0.04 (0.93%) | 4.29 | 4.41 | 357.55K |
2025-04-28 | 4.33 | 4.28 | ↓$0.05 (-1.15%) | 4.19 | 4.38 | 544.15K |
2025-04-25 | 4.33 | 4.35 | ↑$0.02 (0.46%) | 4.25 | 4.36 | 296.62K |
2025-04-24 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.26 | 4.39 | 376.38K |
2025-04-23 | 4.54 | 4.33 | ↓$0.21 (-4.63%) | 4.31 | 4.63 | 577.10K |
2025-04-22 | 4.16 | 4.38 | ↑$0.22 (5.29%) | 4.16 | 4.40 | 856.73K |
2025-04-21 | 4.35 | 4.09 | ↓$0.26 (-5.98%) | 4.05 | 4.41 | 762.60K |
2025-04-17 | 4.44 | 4.40 | ↓$0.04 (-0.90%) | 4.34 | 4.54 | 694.20K |
2025-04-16 | 4.67 | 4.44 | ↓$0.23 (-4.93%) | 4.35 | 4.73 | 621.01K |
2025-04-15 | 4.71 | 4.69 | ↓$0.02 (-0.42%) | 4.68 | 4.77 | 322.03K |
2025-04-14 | 4.79 | 4.73 | ↓$0.06 (-1.25%) | 4.63 | 4.81 | 408.47K |
2025-04-11 | 4.73 | 4.68 | ↓$0.05 (-1.06%) | 4.56 | 4.82 | 493.21K |
2025-04-10 | 4.83 | 4.76 | ↓$0.07 (-1.45%) | 4.54 | 4.83 | 745.60K |
2025-04-09 | 4.73 | 4.96 | ↑$0.23 (4.86%) | 4.65 | 5.20 | 1.34M |
2025-04-08 | 5.08 | 4.79 | ↓$0.29 (-5.71%) | 4.68 | 5.20 | 831.18K |
2025-04-07 | 4.70 | 4.90 | ↑$0.20 (4.26%) | 4.63 | 5.25 | 631.11K |
2025-04-04 | 5.01 | 4.98 | ↓$0.03 (-0.60%) | 4.73 | 5.08 | 684.40K |
2025-04-03 | 5.41 | 5.23 | ↓$0.18 (-3.33%) | 5.19 | 5.49 | 551.17K |
2025-04-02 | 5.58 | 5.73 | ↑$0.15 (2.69%) | 5.58 | 5.78 | 370.70K |
2025-04-01 | 5.72 | 5.65 | ↓$0.07 (-1.22%) | 5.60 | 5.74 | 489.38K |
2025-03-31 | 5.46 | 5.75 | ↑$0.29 (5.31%) | 5.42 | 5.91 | 808.52K |
2025-03-28 | 5.78 | 5.56 | ↓$0.22 (-3.81%) | 5.51 | 5.78 | 535.14K |
Create an account or log in to view more rows.
$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!!!
$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