Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
4.160
-0.160 (-3.70%)
Jul 28, 2025, 4:00 PM - Market closed

RYAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20254.304.334.154.164.16-3.70%371,141
Jul 25, 20254.284.334.204.324.322.13%370,824
Jul 24, 20254.354.384.224.234.23-4.08%662,634
Jul 23, 20254.444.464.364.414.410.92%415,966
Jul 22, 20254.414.524.374.374.37-0.23%489,831
Jul 21, 20254.194.454.194.384.385.80%486,164
Jul 18, 20254.214.214.074.144.14-0.72%511,103
Jul 17, 20254.094.224.094.174.171.21%427,499
Jul 16, 20254.204.234.074.124.12-0.48%389,730
Jul 15, 20254.324.334.134.144.14-3.72%558,987
Jul 14, 20254.304.364.254.304.30-0.69%472,954
Jul 11, 20254.494.504.304.334.33-3.56%562,782
Jul 10, 20254.294.584.254.494.494.91%975,707
Jul 9, 20254.184.284.144.284.283.38%434,329
Jul 8, 20254.144.244.124.144.14-481,252
Jul 7, 20254.114.224.114.144.14-0.24%400,981
Jul 3, 20254.114.164.084.154.150.97%242,770
Jul 2, 20254.024.193.994.114.112.75%403,096
Jul 1, 20253.824.163.764.004.003.90%545,675
Jun 30, 20253.833.933.743.853.851.05%723,810
Jun 27, 20253.893.963.793.813.81-0.52%536,031
Jun 26, 20253.783.853.783.833.831.32%338,672
Jun 25, 20253.863.883.763.783.78-2.07%343,016
Jun 24, 20253.883.933.783.863.861.05%377,201
Jun 23, 20253.853.883.713.823.82-1.04%568,295
Jun 20, 20253.893.923.823.863.86-1,115,425
Jun 18, 20253.843.993.843.863.86-0.52%378,956
Jun 17, 20253.873.943.853.883.88-1.77%368,606
Jun 16, 20253.944.073.923.953.952.07%454,067
Jun 13, 20253.974.073.833.873.87-4.44%605,644
Jun 12, 20254.004.093.964.054.05-415,239
Jun 11, 20254.014.224.014.054.051.50%596,781
Jun 10, 20253.954.013.933.993.992.05%266,093
Jun 9, 20253.953.993.873.913.910.26%273,990
Jun 6, 20253.974.023.893.903.901.04%250,450
Jun 5, 20253.863.923.803.863.86-423,815
Jun 4, 20253.873.933.843.863.86-0.26%422,610
Jun 3, 20253.734.013.713.873.873.48%448,049
Jun 2, 20253.843.843.733.743.74-2.86%435,901
May 30, 20253.903.963.853.853.85-2.28%438,145
May 29, 20253.964.003.893.943.94-0.51%349,885
May 28, 20254.054.063.913.963.96-2.70%550,753
May 27, 20253.954.083.914.074.074.63%614,625
May 23, 20253.863.983.833.893.89-1.02%709,742
May 22, 20253.953.993.883.933.93-1.01%490,218
May 21, 20254.154.233.963.973.97-6.37%506,807
May 20, 20254.034.404.004.244.244.43%1,069,799
May 19, 20254.074.164.034.064.06-3.10%507,484
May 16, 20253.914.223.854.194.197.16%794,619
May 15, 20253.924.013.873.913.91-1.26%578,187