Skip to main content
Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
7.38
+0.30 (4.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

RYAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.207.517.047.387.384.24%687,111
Feb 20, 20257.057.136.937.087.08-0.84%343,351
Feb 19, 20257.257.357.037.147.14-3.38%363,692
Feb 18, 20257.267.417.197.397.391.23%228,753
Feb 14, 20257.277.407.237.307.300.27%266,580
Feb 13, 20257.117.317.077.287.282.97%372,871
Feb 12, 20257.017.156.937.077.07-0.84%493,445
Feb 11, 20257.227.337.097.137.13-1.93%320,764
Feb 10, 20257.297.467.177.277.27-0.27%315,057
Feb 7, 20257.487.527.227.297.29-2.54%343,672
Feb 6, 20257.587.597.457.487.48-0.27%471,254
Feb 5, 20257.657.677.387.507.50-1.96%450,842
Feb 4, 20258.288.507.627.657.65-0.65%707,587
Feb 3, 20257.807.867.657.707.70-3.75%330,112
Jan 31, 20258.188.277.988.008.00-2.68%398,761
Jan 30, 20258.458.458.208.228.22-1.79%433,033
Jan 29, 20258.048.568.048.378.373.72%495,547
Jan 28, 20258.008.097.838.078.071.38%213,474
Jan 27, 20258.058.147.917.967.96-1.49%233,626
Jan 24, 20258.078.127.958.088.08-0.12%204,995
Jan 23, 20257.918.197.898.098.092.28%304,036
Jan 22, 20257.897.977.717.917.910.25%386,249
Jan 21, 20257.627.907.597.897.894.78%376,211
Jan 17, 20257.757.777.527.537.53-1.44%209,291
Jan 16, 20257.627.707.507.647.64-0.39%259,657
Jan 15, 20257.657.707.507.677.673.65%331,307
Jan 14, 20257.797.897.317.407.40-4.15%919,206
Jan 13, 20257.327.727.307.727.722.80%395,034
Jan 10, 20257.647.707.467.517.51-3.84%305,440
Jan 8, 20257.797.897.677.817.81-1.39%335,802
Jan 7, 20258.028.107.827.927.92-1.86%549,150
Jan 6, 20258.168.348.068.078.07-0.12%417,863
Jan 3, 20258.358.417.978.088.08-2.77%440,378
Jan 2, 20258.368.508.218.318.310.73%378,843
Dec 31, 20248.158.428.108.258.252.10%1,056,915
Dec 30, 20247.518.137.368.088.086.74%691,556
Dec 27, 20247.657.797.447.577.57-2.20%470,342
Dec 26, 20247.437.757.437.747.743.48%412,122
Dec 24, 20247.337.517.287.487.480.67%227,495
Dec 23, 20247.477.587.367.437.43-0.54%324,788
Dec 20, 20247.177.617.127.477.470.81%856,719
Dec 19, 20247.407.607.327.417.411.65%705,289
Dec 18, 20247.727.817.217.297.29-4.83%686,309
Dec 17, 20247.857.887.657.667.66-3.65%415,084
Dec 16, 20247.818.067.707.957.951.53%470,365
Dec 13, 20248.028.107.837.837.83-2.97%328,805
Dec 12, 20248.058.137.918.078.07-0.74%375,943
Dec 11, 20248.268.268.078.138.13-0.49%262,645
Dec 10, 20248.218.318.128.178.17-1.09%376,846
Dec 9, 20248.578.628.188.268.26-3.17%367,527
Dec 6, 20248.578.578.448.538.53-0.35%255,787
Dec 5, 20248.618.658.358.568.56-0.23%330,426
Dec 4, 20248.758.778.418.588.58-1.38%336,499
Dec 3, 20248.738.768.518.708.700.35%305,044
Dec 2, 20248.868.908.608.678.67-1.59%524,444
Nov 29, 20248.698.848.668.818.811.03%190,456
Nov 27, 20248.858.968.628.728.72-1.13%324,992
Nov 26, 20248.828.918.648.828.82-1.01%440,156
Nov 25, 20248.949.148.848.918.910.22%389,488
Nov 22, 20248.899.168.868.898.89-0.22%388,608
Nov 21, 20248.928.978.798.918.910.45%347,299
Nov 20, 20249.059.118.858.878.87-1.99%325,279
Nov 19, 20249.059.138.919.059.05-1.09%354,675
Nov 18, 20249.269.369.119.159.15-0.65%443,864
Nov 15, 20249.449.499.179.219.21-1.39%353,394
Nov 14, 20249.569.609.189.349.34-2.10%554,322
Nov 13, 20249.759.799.529.549.54-0.63%601,795
Nov 12, 202410.0010.029.569.609.60-3.81%736,951
Nov 11, 202410.1810.289.819.989.980.20%765,012
Nov 8, 202410.0010.129.879.969.96-0.40%782,092
Nov 7, 20249.9110.249.8010.0010.001.73%1,044,973
Nov 6, 20248.8110.178.749.839.8320.91%2,373,079
Nov 5, 20248.128.348.068.138.13-914,711
Nov 4, 20248.108.348.038.138.130.37%625,749
Nov 1, 20247.958.167.918.108.101.76%569,820
Oct 31, 20248.008.147.947.967.96-0.87%344,111
Oct 30, 20247.848.167.808.038.031.52%352,927
Oct 29, 20248.258.337.857.917.91-2.35%691,791
Oct 28, 20248.048.287.988.108.101.76%542,275
Oct 25, 20247.588.047.577.967.965.99%516,686
Oct 24, 20247.437.557.307.517.511.21%413,133
Oct 23, 20247.197.497.167.427.422.34%445,388
Oct 22, 20247.337.507.177.257.25-1.23%631,678
Oct 21, 20247.977.977.337.347.34-8.02%903,938
Oct 18, 20248.088.087.957.987.98-1.72%494,388
Oct 17, 20248.258.307.968.128.12-1.34%382,300
Oct 16, 20248.258.298.188.238.230.61%326,407
Oct 15, 20248.148.318.028.188.180.49%567,925
Oct 14, 20248.608.658.048.148.14-9.05%1,053,525
Oct 11, 20248.698.978.698.958.952.87%350,971
Oct 10, 20248.538.708.378.708.701.05%344,400
Oct 9, 20248.608.678.458.618.61-1.03%257,173
Oct 8, 20248.758.768.568.708.70-0.68%393,493
Oct 7, 20248.808.858.678.768.76-0.34%271,898
Oct 4, 20248.718.848.628.798.792.21%412,844
Oct 3, 20248.668.758.568.608.60-1.15%293,864
Oct 2, 20248.468.728.458.708.701.16%431,058
Oct 1, 20248.548.658.458.608.600.47%501,001
Sep 30, 20248.508.648.298.568.560.71%990,112
Sep 27, 20248.698.748.458.508.50-1.39%557,996