Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
5.89
-0.04 (-0.67%)
Dec 31, 2025, 4:00 PM EST - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.92 | 5.94 | 5.81 | 5.89 | 5.89 | -0.67% | 394,056 |
| Dec 30, 2025 | 5.89 | 6.00 | 5.84 | 5.93 | 5.93 | 0.34% | 505,070 |
| Dec 29, 2025 | 5.82 | 5.91 | 5.80 | 5.91 | 5.91 | 1.20% | 371,969 |
| Dec 26, 2025 | 5.82 | 5.90 | 5.80 | 5.84 | 5.84 | - | 202,524 |
| Dec 24, 2025 | 5.78 | 5.85 | 5.73 | 5.84 | 5.84 | 1.74% | 175,612 |
| Dec 23, 2025 | 5.73 | 5.82 | 5.69 | 5.74 | 5.74 | 0.53% | 479,660 |
| Dec 22, 2025 | 5.74 | 5.92 | 5.64 | 5.71 | 5.71 | - | 482,359 |
| Dec 19, 2025 | 5.71 | 5.73 | 5.59 | 5.71 | 5.71 | - | 1,342,930 |
| Dec 18, 2025 | 5.82 | 5.90 | 5.69 | 5.71 | 5.71 | -0.35% | 382,710 |
| Dec 17, 2025 | 5.70 | 5.84 | 5.70 | 5.73 | 5.73 | 0.53% | 556,887 |
| Dec 16, 2025 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | -3.72% | 608,241 |
| Dec 15, 2025 | 5.98 | 6.05 | 5.85 | 5.92 | 5.92 | -0.34% | 512,302 |
| Dec 12, 2025 | 6.16 | 6.20 | 5.84 | 5.94 | 5.94 | -2.78% | 685,856 |
| Dec 11, 2025 | 6.17 | 6.28 | 5.70 | 6.11 | 6.11 | -2.08% | 1,394,150 |
| Dec 10, 2025 | 6.25 | 6.40 | 6.16 | 6.24 | 6.24 | 0.16% | 577,892 |
| Dec 9, 2025 | 6.30 | 6.38 | 6.23 | 6.23 | 6.23 | -0.80% | 543,767 |
| Dec 8, 2025 | 6.41 | 6.45 | 6.27 | 6.28 | 6.28 | -0.32% | 356,096 |
| Dec 5, 2025 | 6.36 | 6.49 | 6.29 | 6.30 | 6.30 | -1.25% | 524,960 |
| Dec 4, 2025 | 6.48 | 6.58 | 6.36 | 6.38 | 6.38 | -2.45% | 572,701 |
| Dec 3, 2025 | 6.46 | 6.57 | 6.44 | 6.54 | 6.54 | 2.35% | 342,897 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.31 | 6.39 | 6.39 | 0.79% | 319,609 |
| Dec 1, 2025 | 6.46 | 6.60 | 6.32 | 6.34 | 6.34 | -2.91% | 400,269 |
| Nov 28, 2025 | 6.49 | 6.54 | 6.40 | 6.53 | 6.53 | 0.15% | 328,208 |
| Nov 26, 2025 | 6.47 | 6.55 | 6.38 | 6.52 | 6.52 | 0.31% | 293,194 |
| Nov 25, 2025 | 6.12 | 6.51 | 6.12 | 6.50 | 6.50 | 6.38% | 369,774 |
| Nov 24, 2025 | 6.02 | 6.16 | 5.92 | 6.11 | 6.11 | 1.50% | 323,158 |
| Nov 21, 2025 | 5.72 | 6.08 | 5.64 | 6.02 | 6.02 | 6.17% | 546,971 |
| Nov 20, 2025 | 5.67 | 5.90 | 5.63 | 5.67 | 5.67 | 1.43% | 497,886 |
| Nov 19, 2025 | 5.56 | 5.69 | 5.51 | 5.59 | 5.59 | 0.72% | 444,237 |
| Nov 18, 2025 | 5.50 | 5.60 | 5.41 | 5.55 | 5.55 | 0.54% | 526,037 |
| Nov 17, 2025 | 5.81 | 5.83 | 5.51 | 5.52 | 5.52 | -5.15% | 503,599 |
| Nov 14, 2025 | 5.88 | 5.95 | 5.80 | 5.82 | 5.82 | -2.02% | 399,025 |
| Nov 13, 2025 | 5.95 | 6.06 | 5.85 | 5.94 | 5.94 | -1.00% | 713,305 |
| Nov 12, 2025 | 6.07 | 6.19 | 5.98 | 6.00 | 6.00 | -0.50% | 345,802 |
| Nov 11, 2025 | 6.29 | 6.34 | 6.00 | 6.03 | 6.03 | -3.52% | 681,072 |
| Nov 10, 2025 | 6.18 | 6.29 | 6.06 | 6.25 | 6.25 | 2.46% | 713,696 |
| Nov 7, 2025 | 6.03 | 6.26 | 5.90 | 6.10 | 6.10 | 1.50% | 690,358 |
| Nov 6, 2025 | 5.92 | 6.11 | 5.90 | 6.01 | 6.01 | 1.01% | 957,537 |
| Nov 5, 2025 | 6.10 | 6.26 | 5.38 | 5.95 | 5.95 | -8.88% | 1,706,893 |
| Nov 4, 2025 | 6.50 | 6.70 | 6.50 | 6.53 | 6.53 | -2.54% | 683,658 |
| Nov 3, 2025 | 6.93 | 6.93 | 6.63 | 6.70 | 6.70 | -3.60% | 588,040 |
| Oct 31, 2025 | 6.83 | 6.98 | 6.75 | 6.95 | 6.95 | 1.76% | 580,765 |
| Oct 30, 2025 | 6.90 | 7.09 | 6.83 | 6.83 | 6.83 | -2.71% | 860,406 |
| Oct 29, 2025 | 7.08 | 7.22 | 6.88 | 7.02 | 7.02 | -1.27% | 1,088,487 |
| Oct 28, 2025 | 7.16 | 7.28 | 7.01 | 7.11 | 7.11 | -1.25% | 542,423 |
| Oct 27, 2025 | 7.41 | 7.41 | 7.19 | 7.20 | 7.20 | -1.91% | 380,672 |
| Oct 24, 2025 | 7.54 | 7.54 | 7.25 | 7.34 | 7.34 | -1.34% | 470,964 |
| Oct 23, 2025 | 7.16 | 7.60 | 7.15 | 7.44 | 7.44 | 3.48% | 629,243 |
| Oct 22, 2025 | 7.36 | 7.44 | 7.14 | 7.19 | 7.19 | -2.31% | 474,446 |
| Oct 21, 2025 | 7.33 | 7.41 | 7.22 | 7.36 | 7.36 | - | 457,811 |