Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
6.54
+0.25 (3.97%)
At close: Sep 15, 2025, 4:00 PM EDT
6.54
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:00 PM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.33 | 6.69 | 6.30 | 6.46 | - | 2.70% | 192,204 |
| Sep 12, 2025 | 6.10 | 6.33 | 6.01 | 6.29 | 6.29 | 2.44% | 645,916 |
| Sep 11, 2025 | 5.95 | 6.17 | 5.94 | 6.14 | 6.14 | 2.33% | 440,200 |
| Sep 10, 2025 | 5.95 | 6.16 | 5.94 | 6.00 | 6.00 | 0.50% | 524,368 |
| Sep 9, 2025 | 5.98 | 6.03 | 5.90 | 5.97 | 5.97 | -0.67% | 448,081 |
| Sep 8, 2025 | 5.98 | 6.07 | 5.79 | 6.01 | 6.01 | 1.35% | 608,502 |
| Sep 5, 2025 | 5.75 | 5.97 | 5.71 | 5.93 | 5.93 | 4.77% | 641,470 |
| Sep 4, 2025 | 5.71 | 5.72 | 5.50 | 5.66 | 5.66 | 0.18% | 575,537 |
| Sep 3, 2025 | 5.62 | 5.95 | 5.62 | 5.65 | 5.65 | 0.53% | 1,337,180 |
| Sep 2, 2025 | 5.54 | 5.64 | 5.41 | 5.62 | 5.62 | 0.90% | 905,520 |
| Aug 29, 2025 | 5.57 | 5.68 | 5.51 | 5.57 | 5.57 | 0.36% | 495,760 |
| Aug 28, 2025 | 5.28 | 5.59 | 5.22 | 5.55 | 5.55 | 5.11% | 670,879 |
| Aug 27, 2025 | 5.38 | 5.42 | 5.23 | 5.28 | 5.28 | -2.58% | 527,863 |
| Aug 26, 2025 | 5.40 | 5.61 | 5.37 | 5.42 | 5.42 | 0.93% | 734,681 |
| Aug 25, 2025 | 5.53 | 5.55 | 5.35 | 5.37 | 5.37 | -3.59% | 523,024 |
| Aug 22, 2025 | 5.17 | 5.60 | 5.10 | 5.57 | 5.57 | 9.86% | 1,609,300 |
| Aug 21, 2025 | 4.96 | 5.11 | 4.93 | 5.07 | 5.07 | 1.40% | 639,173 |
| Aug 20, 2025 | 4.94 | 5.09 | 4.92 | 5.00 | 5.00 | 1.01% | 675,994 |
| Aug 19, 2025 | 5.13 | 5.16 | 4.83 | 4.95 | 4.95 | -3.70% | 680,474 |
| Aug 18, 2025 | 5.14 | 5.36 | 5.12 | 5.14 | 5.14 | -0.19% | 721,149 |
| Aug 15, 2025 | 5.09 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 818,861 |
| Aug 14, 2025 | 4.99 | 5.09 | 4.80 | 5.05 | 5.05 | - | 1,052,558 |
| Aug 13, 2025 | 4.75 | 5.07 | 4.75 | 5.05 | 5.05 | 6.54% | 638,791 |
| Aug 12, 2025 | 4.47 | 4.81 | 4.39 | 4.74 | 4.74 | 6.04% | 881,032 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.27 | 4.47 | 4.47 | -1.76% | 659,956 |
| Aug 8, 2025 | 4.37 | 4.68 | 4.35 | 4.55 | 4.55 | 4.12% | 1,011,273 |
| Aug 7, 2025 | 4.01 | 4.42 | 4.01 | 4.37 | 4.37 | 13.21% | 1,369,398 |
| Aug 6, 2025 | 3.38 | 3.91 | 3.35 | 3.86 | 3.86 | 0.78% | 1,580,375 |
| Aug 5, 2025 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.68% | 514,523 |
| Aug 4, 2025 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 2.75% | 386,346 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.60 | 3.63 | 3.63 | -5.47% | 731,533 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -2.04% | 908,493 |
| Jul 30, 2025 | 4.03 | 4.07 | 3.90 | 3.92 | 3.92 | -2.73% | 557,873 |
| Jul 29, 2025 | 4.20 | 4.22 | 4.03 | 4.03 | 4.03 | -3.12% | 264,936 |
| Jul 28, 2025 | 4.30 | 4.33 | 4.15 | 4.16 | 4.16 | -3.70% | 371,141 |
| Jul 25, 2025 | 4.28 | 4.33 | 4.20 | 4.32 | 4.32 | 2.13% | 370,824 |
| Jul 24, 2025 | 4.35 | 4.38 | 4.22 | 4.23 | 4.23 | -4.08% | 662,634 |
| Jul 23, 2025 | 4.44 | 4.46 | 4.36 | 4.41 | 4.41 | 0.92% | 415,966 |
| Jul 22, 2025 | 4.41 | 4.52 | 4.37 | 4.37 | 4.37 | -0.23% | 489,831 |
| Jul 21, 2025 | 4.19 | 4.45 | 4.19 | 4.38 | 4.38 | 5.80% | 486,164 |
| Jul 18, 2025 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | -0.72% | 511,103 |
| Jul 17, 2025 | 4.09 | 4.22 | 4.09 | 4.17 | 4.17 | 1.21% | 427,499 |
| Jul 16, 2025 | 4.20 | 4.23 | 4.07 | 4.12 | 4.12 | -0.48% | 389,730 |
| Jul 15, 2025 | 4.32 | 4.33 | 4.13 | 4.14 | 4.14 | -3.72% | 558,987 |
| Jul 14, 2025 | 4.30 | 4.36 | 4.25 | 4.30 | 4.30 | -0.69% | 472,954 |
| Jul 11, 2025 | 4.49 | 4.50 | 4.30 | 4.33 | 4.33 | -3.56% | 562,782 |
| Jul 10, 2025 | 4.29 | 4.58 | 4.25 | 4.49 | 4.49 | 4.91% | 975,707 |
| Jul 9, 2025 | 4.18 | 4.28 | 4.14 | 4.28 | 4.28 | 3.38% | 434,329 |
| Jul 8, 2025 | 4.14 | 4.24 | 4.12 | 4.14 | 4.14 | - | 481,252 |
| Jul 7, 2025 | 4.11 | 4.22 | 4.11 | 4.14 | 4.14 | -0.24% | 400,981 |