Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
8.14
+0.10 (1.24%)
Feb 10, 2026, 4:00 PM EST - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.04 | 8.21 | 8.01 | 8.14 | 8.14 | 1.24% | 401,910 |
| Feb 9, 2026 | 8.09 | 8.19 | 7.86 | 8.04 | 8.04 | -0.25% | 645,292 |
| Feb 6, 2026 | 8.00 | 8.61 | 8.00 | 8.06 | 8.06 | 1.38% | 870,585 |
| Feb 5, 2026 | 7.94 | 8.14 | 7.86 | 7.95 | 7.95 | -1.00% | 1,091,337 |
| Feb 4, 2026 | 8.12 | 8.20 | 7.89 | 8.03 | 8.03 | 0.63% | 859,413 |
| Feb 3, 2026 | 7.99 | 8.07 | 7.78 | 7.98 | 7.98 | 1.01% | 634,387 |
| Feb 2, 2026 | 7.73 | 7.99 | 7.65 | 7.90 | 7.90 | 1.80% | 556,417 |
| Jan 30, 2026 | 7.81 | 7.97 | 7.66 | 7.76 | 7.76 | -2.76% | 696,292 |
| Jan 29, 2026 | 8.61 | 8.72 | 7.83 | 7.98 | 7.98 | -6.45% | 654,794 |
| Jan 28, 2026 | 8.37 | 8.55 | 8.34 | 8.53 | 8.53 | 2.16% | 453,884 |
| Jan 27, 2026 | 8.42 | 8.45 | 7.98 | 8.35 | 8.35 | -1.18% | 931,335 |
| Jan 26, 2026 | 8.54 | 8.61 | 8.36 | 8.45 | 8.45 | -1.05% | 765,966 |
| Jan 23, 2026 | 8.50 | 8.62 | 8.30 | 8.54 | 8.54 | -0.47% | 433,466 |
| Jan 22, 2026 | 8.81 | 8.95 | 8.57 | 8.58 | 8.58 | -1.49% | 581,905 |
| Jan 21, 2026 | 8.12 | 8.85 | 8.00 | 8.71 | 8.71 | 8.88% | 1,259,208 |
| Jan 20, 2026 | 8.44 | 8.49 | 7.94 | 8.00 | 8.00 | -8.26% | 1,428,123 |
| Jan 16, 2026 | 8.63 | 8.77 | 8.35 | 8.72 | 8.72 | 2.11% | 794,644 |
| Jan 15, 2026 | 7.82 | 8.57 | 7.69 | 8.54 | 8.54 | 9.63% | 1,048,635 |
| Jan 14, 2026 | 7.55 | 7.82 | 7.46 | 7.79 | 7.79 | 4.28% | 1,240,449 |
| Jan 13, 2026 | 7.45 | 7.65 | 7.31 | 7.47 | 7.47 | -0.53% | 980,230 |
| Jan 12, 2026 | 7.34 | 7.57 | 7.25 | 7.51 | 7.51 | 2.32% | 1,536,058 |
| Jan 9, 2026 | 7.55 | 7.60 | 7.22 | 7.34 | 7.34 | -2.13% | 942,085 |
| Jan 8, 2026 | 7.27 | 7.60 | 7.18 | 7.50 | 7.50 | 2.04% | 628,792 |
| Jan 7, 2026 | 7.04 | 7.41 | 6.97 | 7.35 | 7.35 | 4.70% | 902,422 |
| Jan 6, 2026 | 7.01 | 7.28 | 6.91 | 7.02 | 7.02 | - | 1,183,594 |
| Jan 5, 2026 | 6.12 | 7.22 | 6.08 | 7.02 | 7.02 | 19.80% | 2,251,112 |
| Jan 2, 2026 | 5.95 | 5.98 | 5.77 | 5.86 | 5.86 | -0.51% | 378,108 |
| 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 |