Rayonier Advanced Materials Inc. (FRA:RYQ)
Germany · Delayed Price · Currency is EUR 6.85
-0.10 (-1.44%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:RYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | - | -1.44% | - |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jun 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jun 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Jun 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jun 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Jun 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 6.52% | - |
| Jun 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jun 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jun 5, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Jun 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Jun 3, 2026 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jun 2, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| May 29, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| May 28, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| May 27, 2026 | 7.55 | 7.55 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| May 26, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| May 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 5.67% | - |
| May 22, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| May 21, 2026 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| May 20, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| May 19, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| May 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -7.50% | - |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| May 13, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| May 12, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| May 11, 2026 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| May 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| May 7, 2026 | 8.25 | 8.25 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| May 6, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| May 5, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| May 4, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Apr 30, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Apr 29, 2026 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 28, 2026 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Apr 27, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Apr 24, 2026 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Apr 23, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Apr 22, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Apr 21, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -12.35% | - |
| Apr 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | - |
| Apr 17, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | - | - |