Rayonier Advanced Materials Inc. (FRA:RYQ)
Germany · Delayed Price · Currency is EUR 6.15
+0.30 (5.13%)
At close: Jan 9, 2026
FRA:RYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Jan 8, 2026 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 6, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 16.40% | - |
| Jan 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Jan 2, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Dec 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Dec 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Dec 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Dec 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Dec 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Dec 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Dec 16, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -2.01% | 6,000 |
| Dec 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Dec 11, 2025 | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Dec 10, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 9, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 8, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Dec 5, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Dec 4, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 3, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 1, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 24, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | 4.22% | - |
| Nov 21, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | - | - |
| Nov 20, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Nov 19, 2025 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Nov 18, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -5.42% | - |
| Nov 17, 2025 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Nov 13, 2025 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 12, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Nov 11, 2025 | 5.40 | 5.40 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 10, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 7, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Nov 6, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -7.55% | - |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Nov 4, 2025 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Nov 3, 2025 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 31, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 29, 2025 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 27, 2025 | 6.35 | 6.35 | 5.95 | 5.95 | 5.95 | -2.46% | - |