Rayonier Advanced Materials (RYAM) Historical Stock Data
7.47 ↑0.06 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAM is down -1.07% a day on average. There have been 8 days where Rayonier Advanced Materials closed green and 22 days where RYAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.17 | 7.47 | ↑$0.30 (4.18%) | 7.12 | 7.61 | 856.72K |
| 2024-12-19 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.32 | 7.60 | 705.29K |
| 2024-12-18 | 7.72 | 7.29 | ↓$0.43 (-5.57%) | 7.21 | 7.81 | 686.31K |
| 2024-12-17 | 7.85 | 7.66 | ↓$0.19 (-2.42%) | 7.65 | 7.88 | 415.08K |
| 2024-12-16 | 7.81 | 7.95 | ↑$0.14 (1.79%) | 7.70 | 8.06 | 470.37K |
| 2024-12-13 | 8.02 | 7.83 | ↓$0.19 (-2.37%) | 7.83 | 8.10 | 328.81K |
| 2024-12-12 | 8.05 | 8.07 | ↑$0.02 (0.25%) | 7.91 | 8.13 | 375.94K |
| 2024-12-11 | 8.26 | 8.13 | ↓$0.13 (-1.57%) | 8.07 | 8.26 | 262.65K |
| 2024-12-10 | 8.21 | 8.17 | ↓$0.04 (-0.49%) | 8.12 | 8.31 | 376.85K |
| 2024-12-09 | 8.57 | 8.26 | ↓$0.31 (-3.62%) | 8.18 | 8.62 | 367.53K |
| 2024-12-06 | 8.57 | 8.53 | ↓$0.04 (-0.47%) | 8.44 | 8.57 | 255.79K |
| 2024-12-05 | 8.61 | 8.56 | ↓$0.05 (-0.58%) | 8.35 | 8.65 | 330.43K |
| 2024-12-04 | 8.75 | 8.58 | ↓$0.17 (-1.94%) | 8.41 | 8.77 | 336.50K |
| 2024-12-03 | 8.73 | 8.70 | ↓$0.03 (-0.34%) | 8.51 | 8.76 | 304.80K |
| 2024-12-02 | 8.86 | 8.67 | ↓$0.19 (-2.14%) | 8.60 | 8.90 | 524.44K |
| 2024-11-29 | 8.69 | 8.81 | ↑$0.12 (1.38%) | 8.67 | 8.84 | 190.46K |
| 2024-11-27 | 8.85 | 8.72 | ↓$0.13 (-1.47%) | 8.62 | 8.96 | 324.99K |
| 2024-11-26 | 8.82 | 8.82 | ↑$0.00 (0.00%) | 8.64 | 8.91 | 440.14K |
| 2024-11-25 | 8.94 | 8.91 | ↓$0.03 (-0.34%) | 8.84 | 9.14 | 389.49K |
| 2024-11-22 | 8.89 | 8.89 | ↑$0.00 (0.00%) | 8.86 | 9.16 | 388.61K |
| 2024-11-21 | 8.92 | 8.91 | ↓$0.01 (-0.11%) | 8.79 | 8.97 | 347.30K |
| 2024-11-20 | 9.05 | 8.87 | ↓$0.18 (-1.99%) | 8.85 | 9.11 | 325.28K |
| 2024-11-19 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 8.91 | 9.13 | 354.68K |
| 2024-11-18 | 9.26 | 9.15 | ↓$0.11 (-1.19%) | 9.11 | 9.36 | 443.86K |
| 2024-11-15 | 9.44 | 9.21 | ↓$0.23 (-2.44%) | 9.17 | 9.49 | 353.39K |
| 2024-11-14 | 9.56 | 9.34 | ↓$0.22 (-2.30%) | 9.18 | 9.60 | 554.32K |
| 2024-11-13 | 9.75 | 9.54 | ↓$0.21 (-2.15%) | 9.52 | 9.79 | 601.80K |
| 2024-11-12 | 10.00 | 9.60 | ↓$0.40 (-4.00%) | 9.56 | 10.02 | 736.85K |
| 2024-11-11 | 10.18 | 9.98 | ↓$0.20 (-1.96%) | 9.81 | 10.28 | 764.99K |
| 2024-11-08 | 10.00 | 9.96 | ↓$0.04 (-0.40%) | 9.87 | 10.12 | 782.09K |
Create an account or log in to view more rows.
$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!
$RYAM the end is near