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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | 0.97% | 242,770 |
| Jul 2, 2025 | 4.02 | 4.19 | 3.99 | 4.11 | 4.11 | 2.75% | 403,096 |
| Jul 1, 2025 | 3.82 | 4.16 | 3.76 | 4.00 | 4.00 | 3.90% | 545,675 |
| Jun 30, 2025 | 3.83 | 3.93 | 3.74 | 3.85 | 3.85 | 1.05% | 723,810 |
| Jun 27, 2025 | 3.89 | 3.96 | 3.79 | 3.81 | 3.81 | -0.52% | 536,031 |
| Jun 26, 2025 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | 1.32% | 338,672 |
| Jun 25, 2025 | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | -2.07% | 343,016 |
| Jun 24, 2025 | 3.88 | 3.93 | 3.78 | 3.86 | 3.86 | 1.05% | 377,201 |
| Jun 23, 2025 | 3.85 | 3.88 | 3.71 | 3.82 | 3.82 | -1.04% | 568,295 |
| Jun 20, 2025 | 3.89 | 3.92 | 3.82 | 3.86 | 3.86 | - | 1,115,425 |
| Jun 18, 2025 | 3.84 | 3.99 | 3.84 | 3.86 | 3.86 | -0.52% | 378,956 |
| Jun 17, 2025 | 3.87 | 3.94 | 3.85 | 3.88 | 3.88 | -1.77% | 368,606 |
| Jun 16, 2025 | 3.94 | 4.07 | 3.92 | 3.95 | 3.95 | 2.07% | 454,067 |
| Jun 13, 2025 | 3.97 | 4.07 | 3.83 | 3.87 | 3.87 | -4.44% | 605,644 |
| Jun 12, 2025 | 4.00 | 4.09 | 3.96 | 4.05 | 4.05 | - | 415,239 |
| Jun 11, 2025 | 4.01 | 4.22 | 4.01 | 4.05 | 4.05 | 1.50% | 596,781 |
| Jun 10, 2025 | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | 2.05% | 266,093 |
| Jun 9, 2025 | 3.95 | 3.99 | 3.87 | 3.91 | 3.91 | 0.26% | 273,990 |
| Jun 6, 2025 | 3.97 | 4.02 | 3.89 | 3.90 | 3.90 | 1.04% | 250,450 |
| Jun 5, 2025 | 3.86 | 3.92 | 3.80 | 3.86 | 3.86 | - | 423,815 |
| Jun 4, 2025 | 3.87 | 3.93 | 3.84 | 3.86 | 3.86 | -0.26% | 422,610 |
| Jun 3, 2025 | 3.73 | 4.01 | 3.71 | 3.87 | 3.87 | 3.48% | 448,049 |
| Jun 2, 2025 | 3.84 | 3.84 | 3.73 | 3.74 | 3.74 | -2.86% | 435,901 |
| May 30, 2025 | 3.90 | 3.96 | 3.85 | 3.85 | 3.85 | -2.28% | 438,145 |
| May 29, 2025 | 3.96 | 4.00 | 3.89 | 3.94 | 3.94 | -0.51% | 349,885 |
| May 28, 2025 | 4.05 | 4.06 | 3.91 | 3.96 | 3.96 | -2.70% | 550,753 |
| May 27, 2025 | 3.95 | 4.08 | 3.91 | 4.07 | 4.07 | 4.63% | 614,625 |
| May 23, 2025 | 3.86 | 3.98 | 3.83 | 3.89 | 3.89 | -1.02% | 709,742 |
| May 22, 2025 | 3.95 | 3.99 | 3.88 | 3.93 | 3.93 | -1.01% | 490,218 |
| May 21, 2025 | 4.15 | 4.23 | 3.96 | 3.97 | 3.97 | -6.37% | 506,807 |
| May 20, 2025 | 4.03 | 4.40 | 4.00 | 4.24 | 4.24 | 4.43% | 1,069,799 |
| May 19, 2025 | 4.07 | 4.16 | 4.03 | 4.06 | 4.06 | -3.10% | 507,484 |
| May 16, 2025 | 3.91 | 4.22 | 3.85 | 4.19 | 4.19 | 7.16% | 794,619 |
| May 15, 2025 | 3.92 | 4.01 | 3.87 | 3.91 | 3.91 | -1.26% | 578,187 |