Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
3.960
-0.060 (-1.49%)
At close: May 14, 2025, 4:00 PM
3.960
0.00 (0.00%)
After-hours: May 14, 2025, 7:00 PM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.02 | 4.07 | 3.89 | 3.96 | 3.96 | -1.49% | 608,804 |
| May 13, 2025 | 3.91 | 4.08 | 3.87 | 4.02 | 4.02 | 2.55% | 661,693 |
| May 12, 2025 | 4.00 | 4.17 | 3.85 | 3.92 | 3.92 | 7.99% | 999,276 |
| May 9, 2025 | 3.75 | 3.83 | 3.60 | 3.63 | 3.63 | -3.46% | 658,469 |
| May 8, 2025 | 3.92 | 3.98 | 3.73 | 3.76 | 3.76 | -4.57% | 868,144 |
| May 7, 2025 | 3.61 | 4.03 | 3.45 | 3.94 | 3.94 | -6.64% | 1,521,553 |
| May 6, 2025 | 4.19 | 4.25 | 4.05 | 4.22 | 4.22 | -0.94% | 814,657 |
| May 5, 2025 | 4.38 | 4.40 | 4.25 | 4.26 | 4.26 | -4.70% | 364,367 |
| May 2, 2025 | 4.36 | 4.54 | 4.36 | 4.47 | 4.47 | 3.71% | 551,243 |
| May 1, 2025 | 4.27 | 4.36 | 4.21 | 4.31 | 4.31 | 1.17% | 455,478 |
| Apr 30, 2025 | 4.27 | 4.29 | 4.10 | 4.26 | 4.26 | -1.62% | 612,937 |
| Apr 29, 2025 | 4.29 | 4.41 | 4.29 | 4.33 | 4.33 | 1.17% | 357,554 |
| Apr 28, 2025 | 4.33 | 4.38 | 4.19 | 4.28 | 4.28 | -1.61% | 544,149 |
| Apr 25, 2025 | 4.33 | 4.36 | 4.25 | 4.35 | 4.35 | -0.23% | 296,621 |
| Apr 24, 2025 | 4.36 | 4.39 | 4.26 | 4.36 | 4.36 | 0.69% | 376,380 |
| Apr 23, 2025 | 4.54 | 4.63 | 4.30 | 4.33 | 4.33 | -1.14% | 785,400 |
| Apr 22, 2025 | 4.16 | 4.40 | 4.16 | 4.38 | 4.38 | 7.09% | 856,726 |
| Apr 21, 2025 | 4.35 | 4.41 | 4.05 | 4.09 | 4.09 | -7.05% | 762,599 |
| Apr 17, 2025 | 4.44 | 4.54 | 4.34 | 4.40 | 4.40 | -0.90% | 694,201 |
| Apr 16, 2025 | 4.67 | 4.73 | 4.35 | 4.44 | 4.44 | -5.33% | 621,007 |
| Apr 15, 2025 | 4.71 | 4.77 | 4.68 | 4.69 | 4.69 | -0.85% | 322,033 |
| Apr 14, 2025 | 4.79 | 4.81 | 4.63 | 4.73 | 4.73 | 1.07% | 408,472 |
| Apr 11, 2025 | 4.73 | 4.82 | 4.56 | 4.68 | 4.68 | -1.68% | 493,210 |
| Apr 10, 2025 | 4.83 | 4.83 | 4.54 | 4.76 | 4.76 | -4.03% | 745,600 |
| Apr 9, 2025 | 4.73 | 5.20 | 4.65 | 4.96 | 4.96 | 3.55% | 1,341,685 |
| Apr 8, 2025 | 5.08 | 5.20 | 4.68 | 4.79 | 4.79 | -2.24% | 831,184 |
| Apr 7, 2025 | 4.70 | 5.25 | 4.63 | 4.90 | 4.90 | -1.61% | 633,314 |
| Apr 4, 2025 | 5.01 | 5.08 | 4.73 | 4.98 | 4.98 | -4.78% | 684,401 |
| Apr 3, 2025 | 5.41 | 5.49 | 5.19 | 5.23 | 5.23 | -8.73% | 551,166 |
| Apr 2, 2025 | 5.58 | 5.78 | 5.58 | 5.73 | 5.73 | 1.42% | 370,702 |
| Apr 1, 2025 | 5.72 | 5.74 | 5.60 | 5.65 | 5.65 | -1.74% | 489,375 |
| Mar 31, 2025 | 5.46 | 5.91 | 5.42 | 5.75 | 5.75 | 3.42% | 808,523 |
| Mar 28, 2025 | 5.78 | 5.78 | 5.51 | 5.56 | 5.56 | -3.64% | 535,144 |
| Mar 27, 2025 | 5.65 | 5.78 | 5.58 | 5.77 | 5.77 | 1.23% | 537,538 |
| Mar 26, 2025 | 5.68 | 5.73 | 5.58 | 5.70 | 5.70 | 0.35% | 465,809 |
| Mar 25, 2025 | 5.47 | 5.83 | 5.47 | 5.68 | 5.68 | 3.46% | 668,434 |
| Mar 24, 2025 | 5.49 | 5.61 | 5.41 | 5.49 | 5.49 | 2.62% | 319,508 |
| Mar 21, 2025 | 5.32 | 5.38 | 5.19 | 5.35 | 5.35 | -1.47% | 1,048,323 |
| Mar 20, 2025 | 5.42 | 5.48 | 5.36 | 5.43 | 5.43 | -1.09% | 334,935 |
| Mar 19, 2025 | 5.36 | 5.51 | 5.32 | 5.49 | 5.49 | 3.00% | 369,221 |
| Mar 18, 2025 | 5.46 | 5.50 | 5.27 | 5.33 | 5.33 | -2.38% | 412,553 |
| Mar 17, 2025 | 5.36 | 5.48 | 5.34 | 5.46 | 5.46 | 0.74% | 467,890 |
| Mar 14, 2025 | 5.33 | 5.48 | 5.29 | 5.42 | 5.42 | 3.44% | 428,945 |
| Mar 13, 2025 | 5.45 | 5.47 | 5.12 | 5.24 | 5.24 | -3.85% | 432,304 |
| Mar 12, 2025 | 5.39 | 5.54 | 5.28 | 5.45 | 5.45 | 1.11% | 519,772 |
| Mar 11, 2025 | 5.43 | 5.65 | 5.36 | 5.39 | 5.39 | -1.82% | 696,792 |
| Mar 10, 2025 | 5.82 | 5.93 | 5.48 | 5.49 | 5.49 | -8.19% | 735,926 |
| Mar 7, 2025 | 6.06 | 6.28 | 5.70 | 5.98 | 5.98 | -3.08% | 985,689 |
| Mar 6, 2025 | 7.17 | 7.20 | 6.13 | 6.17 | 6.17 | -17.62% | 1,464,987 |
| Mar 5, 2025 | 7.57 | 7.66 | 7.32 | 7.49 | 7.49 | 0.13% | 487,685 |