Rayonier Advanced Materials Inc. (FRA:RYQ)
Germany · Delayed Price · Currency is EUR 9.30
-0.15 (-1.59%)
At close: Mar 27, 2026
FRA:RYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Mar 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Mar 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Mar 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.39% | - |
| Mar 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Mar 20, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 19, 2026 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | -5.18% | - |
| Mar 18, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Mar 17, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Mar 13, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Mar 12, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 3.33% | - |
| Mar 11, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -8.63% | - |
| Mar 10, 2026 | 8.80 | 9.85 | 8.80 | 9.85 | 9.85 | 19.39% | 50 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 6, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Mar 5, 2026 | 9.25 | 9.25 | 8.55 | 8.55 | 8.55 | 8.23% | - |
| Mar 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Mar 3, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Mar 2, 2026 | 7.85 | 7.85 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Feb 27, 2026 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | -7.36% | - |
| Feb 26, 2026 | 8.75 | 8.75 | 8.15 | 8.15 | 8.15 | 5.16% | - |
| Feb 25, 2026 | 5.95 | 7.75 | 5.95 | 7.75 | 7.75 | 31.36% | - |
| Feb 24, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Feb 23, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Feb 20, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Feb 19, 2026 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Feb 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Feb 13, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Feb 12, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Feb 11, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Feb 10, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Feb 9, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Feb 5, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Feb 4, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Feb 3, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Feb 2, 2026 | 6.40 | 6.60 | 6.25 | 6.25 | 6.25 | - | 219 |
| Jan 30, 2026 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | -6.72% | - |
| Jan 29, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Jan 27, 2026 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| Jan 26, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jan 23, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Jan 22, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 9.02% | - |
| Jan 21, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 20, 2026 | 7.25 | 7.25 | 6.65 | 6.65 | 6.65 | -8.90% | - |
| Jan 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.80% | - |