Rayonier Advanced Materials (RYAM) Historical Stock Data
8.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAM is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.91 | 10.00 | ↑$0.09 (0.91%) | 9.80 | 10.24 | 1.04M |
| 2024-11-06 | 8.81 | 9.83 | ↑$1.02 (11.58%) | 8.74 | 10.17 | 2.37M |
| 2024-11-05 | 8.12 | 8.13 | ↑$0.01 (0.12%) | 8.06 | 8.34 | 0.91M |
| 2024-11-04 | 8.10 | 8.13 | ↑$0.03 (0.37%) | 8.03 | 8.34 | 625.75K |
| 2024-11-01 | 7.95 | 8.10 | ↑$0.15 (1.89%) | 7.91 | 8.16 | 569.82K |
| 2024-10-31 | 8.00 | 7.96 | ↓$0.04 (-0.50%) | 7.94 | 8.14 | 344.11K |
| 2024-10-30 | 7.84 | 8.03 | ↑$0.19 (2.42%) | 7.80 | 8.16 | 352.93K |
| 2024-10-29 | 8.25 | 7.91 | ↓$0.34 (-4.12%) | 7.85 | 8.33 | 691.79K |
| 2024-10-28 | 8.04 | 8.10 | ↑$0.06 (0.75%) | 7.98 | 8.28 | 542.28K |
| 2024-10-25 | 7.58 | 7.96 | ↑$0.38 (5.01%) | 7.57 | 8.04 | 516.69K |
| 2024-10-24 | 7.43 | 7.51 | ↑$0.08 (1.08%) | 7.30 | 7.55 | 413.13K |
| 2024-10-23 | 7.19 | 7.42 | ↑$0.23 (3.20%) | 7.16 | 7.49 | 445.39K |
| 2024-10-22 | 7.33 | 7.25 | ↓$0.08 (-1.09%) | 7.17 | 7.50 | 631.68K |
| 2024-10-21 | 7.97 | 7.34 | ↓$0.63 (-7.90%) | 7.33 | 7.97 | 0.90M |
| 2024-10-18 | 8.08 | 7.98 | ↓$0.10 (-1.24%) | 7.95 | 8.08 | 494.39K |
| 2024-10-17 | 8.25 | 8.12 | ↓$0.13 (-1.58%) | 7.96 | 8.30 | 382.29K |
| 2024-10-16 | 8.25 | 8.23 | ↓$0.02 (-0.24%) | 8.18 | 8.29 | 326.41K |
| 2024-10-15 | 8.14 | 8.18 | ↑$0.04 (0.49%) | 8.02 | 8.31 | 567.93K |
| 2024-10-14 | 8.60 | 8.14 | ↓$0.46 (-5.35%) | 8.04 | 8.65 | 1.05M |
| 2024-10-11 | 8.69 | 8.95 | ↑$0.26 (2.99%) | 8.69 | 8.97 | 349.97K |
| 2024-10-10 | 8.53 | 8.70 | ↑$0.17 (1.99%) | 8.37 | 8.70 | 344.40K |
Create an account or log in to view more rows.
$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
$RYAM Here we go!!!