Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
5.75
+0.19 (3.42%)
Mar 31, 2025, 4:00 PM EDT - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.46 | 5.91 | 5.42 | 5.75 | 5.75 | 3.42% | 808,273 |
| 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 |
| Mar 4, 2025 | 7.42 | 7.64 | 7.21 | 7.48 | 7.48 | -1.32% | 640,905 |
| Mar 3, 2025 | 7.68 | 7.81 | 7.55 | 7.58 | 7.58 | -1.56% | 605,048 |
| Feb 28, 2025 | 7.56 | 7.72 | 7.52 | 7.70 | 7.70 | 0.79% | 385,326 |
| Feb 27, 2025 | 7.72 | 7.78 | 7.39 | 7.64 | 7.64 | -1.29% | 378,300 |
| Feb 26, 2025 | 7.59 | 7.78 | 7.53 | 7.74 | 7.74 | 2.38% | 443,151 |
| Feb 25, 2025 | 7.28 | 7.66 | 7.11 | 7.56 | 7.56 | 4.71% | 511,949 |
| Feb 24, 2025 | 7.40 | 7.53 | 7.21 | 7.22 | 7.22 | -2.17% | 549,505 |
| Feb 21, 2025 | 7.20 | 7.51 | 7.04 | 7.38 | 7.38 | 4.24% | 687,111 |
| Feb 20, 2025 | 7.05 | 7.13 | 6.93 | 7.08 | 7.08 | -0.84% | 343,351 |
| Feb 19, 2025 | 7.25 | 7.35 | 7.03 | 7.14 | 7.14 | -3.38% | 363,692 |
| Feb 18, 2025 | 7.26 | 7.41 | 7.19 | 7.39 | 7.39 | 1.23% | 228,753 |
| Feb 14, 2025 | 7.27 | 7.40 | 7.23 | 7.30 | 7.30 | 0.27% | 266,580 |
| Feb 13, 2025 | 7.11 | 7.31 | 7.07 | 7.28 | 7.28 | 2.97% | 372,871 |
| Feb 12, 2025 | 7.01 | 7.15 | 6.93 | 7.07 | 7.07 | -0.84% | 493,445 |
| Feb 11, 2025 | 7.22 | 7.33 | 7.09 | 7.13 | 7.13 | -1.93% | 320,764 |
| Feb 10, 2025 | 7.29 | 7.46 | 7.17 | 7.27 | 7.27 | -0.27% | 315,057 |
| Feb 7, 2025 | 7.48 | 7.52 | 7.22 | 7.29 | 7.29 | -2.54% | 343,672 |
| Feb 6, 2025 | 7.58 | 7.59 | 7.45 | 7.48 | 7.48 | -0.27% | 471,254 |
| Feb 5, 2025 | 7.65 | 7.67 | 7.38 | 7.50 | 7.50 | -1.96% | 450,842 |
| Feb 4, 2025 | 8.28 | 8.50 | 7.62 | 7.65 | 7.65 | -0.65% | 707,587 |
| Feb 3, 2025 | 7.80 | 7.86 | 7.65 | 7.70 | 7.70 | -3.75% | 330,112 |
| Jan 31, 2025 | 8.18 | 8.27 | 7.98 | 8.00 | 8.00 | -2.68% | 398,761 |
| Jan 30, 2025 | 8.45 | 8.45 | 8.20 | 8.22 | 8.22 | -1.79% | 433,033 |
| Jan 29, 2025 | 8.04 | 8.56 | 8.04 | 8.37 | 8.37 | 3.72% | 495,547 |
| Jan 28, 2025 | 8.00 | 8.09 | 7.83 | 8.07 | 8.07 | 1.38% | 213,474 |
| Jan 27, 2025 | 8.05 | 8.14 | 7.91 | 7.96 | 7.96 | -1.49% | 233,626 |
| Jan 24, 2025 | 8.07 | 8.12 | 7.95 | 8.08 | 8.08 | -0.12% | 204,995 |
| Jan 23, 2025 | 7.91 | 8.19 | 7.89 | 8.09 | 8.09 | 2.28% | 304,036 |
| Jan 22, 2025 | 7.89 | 7.97 | 7.71 | 7.91 | 7.91 | 0.25% | 386,249 |
| Jan 21, 2025 | 7.62 | 7.90 | 7.59 | 7.89 | 7.89 | 4.78% | 376,211 |
| Jan 17, 2025 | 7.75 | 7.77 | 7.52 | 7.53 | 7.53 | -1.44% | 209,291 |