Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
8.89
-0.02 (-0.22%)
Nov 22, 2024, 4:00 PM EST - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 8.89 | 9.16 | 8.86 | 8.89 | 8.89 | -0.22% | 388,608 |
| Nov 21, 2024 | 8.92 | 8.97 | 8.79 | 8.91 | 8.91 | 0.45% | 347,299 |
| Nov 20, 2024 | 9.05 | 9.11 | 8.85 | 8.87 | 8.87 | -1.99% | 325,279 |
| Nov 19, 2024 | 9.05 | 9.13 | 8.91 | 9.05 | 9.05 | -1.09% | 354,675 |
| Nov 18, 2024 | 9.26 | 9.36 | 9.11 | 9.15 | 9.15 | -0.65% | 443,864 |
| Nov 15, 2024 | 9.44 | 9.49 | 9.17 | 9.21 | 9.21 | -1.39% | 353,394 |
| Nov 14, 2024 | 9.56 | 9.60 | 9.18 | 9.34 | 9.34 | -2.10% | 554,322 |
| Nov 13, 2024 | 9.75 | 9.79 | 9.52 | 9.54 | 9.54 | -0.63% | 601,795 |
| Nov 12, 2024 | 10.00 | 10.02 | 9.56 | 9.60 | 9.60 | -3.81% | 736,951 |
| Nov 11, 2024 | 10.18 | 10.28 | 9.81 | 9.98 | 9.98 | 0.20% | 765,012 |
| Nov 8, 2024 | 10.00 | 10.12 | 9.87 | 9.96 | 9.96 | -0.40% | 782,092 |
| Nov 7, 2024 | 9.91 | 10.24 | 9.80 | 10.00 | 10.00 | 1.73% | 1,044,973 |
| Nov 6, 2024 | 8.81 | 10.17 | 8.74 | 9.83 | 9.83 | 20.91% | 2,373,079 |
| Nov 5, 2024 | 8.12 | 8.34 | 8.06 | 8.13 | 8.13 | - | 914,711 |
| Nov 4, 2024 | 8.10 | 8.34 | 8.03 | 8.13 | 8.13 | 0.37% | 625,749 |
| Nov 1, 2024 | 7.95 | 8.16 | 7.91 | 8.10 | 8.10 | 1.76% | 569,820 |
| Oct 31, 2024 | 8.00 | 8.14 | 7.94 | 7.96 | 7.96 | -0.87% | 344,111 |
| Oct 30, 2024 | 7.84 | 8.16 | 7.80 | 8.03 | 8.03 | 1.52% | 352,927 |
| Oct 29, 2024 | 8.25 | 8.33 | 7.85 | 7.91 | 7.91 | -2.35% | 691,791 |
| Oct 28, 2024 | 8.04 | 8.28 | 7.98 | 8.10 | 8.10 | 1.76% | 542,275 |
| Oct 25, 2024 | 7.58 | 8.04 | 7.57 | 7.96 | 7.96 | 5.99% | 516,686 |
| Oct 24, 2024 | 7.43 | 7.55 | 7.30 | 7.51 | 7.51 | 1.21% | 413,133 |
| Oct 23, 2024 | 7.19 | 7.49 | 7.16 | 7.42 | 7.42 | 2.34% | 445,388 |
| Oct 22, 2024 | 7.33 | 7.50 | 7.17 | 7.25 | 7.25 | -1.23% | 631,678 |
| Oct 21, 2024 | 7.97 | 7.97 | 7.33 | 7.34 | 7.34 | -8.02% | 903,938 |
| Oct 18, 2024 | 8.08 | 8.08 | 7.95 | 7.98 | 7.98 | -1.72% | 494,388 |
| Oct 17, 2024 | 8.25 | 8.30 | 7.96 | 8.12 | 8.12 | -1.34% | 382,300 |
| Oct 16, 2024 | 8.25 | 8.29 | 8.18 | 8.23 | 8.23 | 0.61% | 326,407 |
| Oct 15, 2024 | 8.14 | 8.31 | 8.02 | 8.18 | 8.18 | 0.49% | 567,925 |
| Oct 14, 2024 | 8.60 | 8.65 | 8.04 | 8.14 | 8.14 | -9.05% | 1,053,525 |
| Oct 11, 2024 | 8.69 | 8.97 | 8.69 | 8.95 | 8.95 | 2.87% | 350,971 |
| Oct 10, 2024 | 8.53 | 8.70 | 8.37 | 8.70 | 8.70 | 1.05% | 344,400 |
| Oct 9, 2024 | 8.60 | 8.67 | 8.45 | 8.61 | 8.61 | -1.03% | 257,173 |
| Oct 8, 2024 | 8.75 | 8.76 | 8.56 | 8.70 | 8.70 | -0.68% | 393,493 |
| Oct 7, 2024 | 8.80 | 8.85 | 8.67 | 8.76 | 8.76 | -0.34% | 271,898 |
| Oct 4, 2024 | 8.71 | 8.84 | 8.62 | 8.79 | 8.79 | 2.21% | 412,844 |
| Oct 3, 2024 | 8.66 | 8.75 | 8.56 | 8.60 | 8.60 | -1.15% | 293,864 |
| Oct 2, 2024 | 8.46 | 8.72 | 8.45 | 8.70 | 8.70 | 1.16% | 431,058 |
| Oct 1, 2024 | 8.54 | 8.65 | 8.45 | 8.60 | 8.60 | 0.47% | 501,001 |
| Sep 30, 2024 | 8.50 | 8.64 | 8.29 | 8.56 | 8.56 | 0.71% | 990,112 |
| Sep 27, 2024 | 8.69 | 8.74 | 8.45 | 8.50 | 8.50 | -1.39% | 557,996 |
| Sep 26, 2024 | 8.84 | 8.92 | 8.62 | 8.62 | 8.62 | -1.03% | 427,879 |
| Sep 25, 2024 | 8.61 | 8.71 | 8.44 | 8.71 | 8.71 | 1.28% | 624,623 |
| Sep 24, 2024 | 8.16 | 8.67 | 8.10 | 8.60 | 8.60 | 7.23% | 940,753 |
| Sep 23, 2024 | 8.14 | 8.23 | 7.98 | 8.02 | 8.02 | -0.62% | 370,799 |
| Sep 20, 2024 | 8.20 | 8.39 | 8.04 | 8.07 | 8.07 | -2.89% | 1,128,551 |
| Sep 19, 2024 | 8.10 | 8.34 | 8.05 | 8.31 | 8.31 | 6.54% | 577,547 |
| Sep 18, 2024 | 7.80 | 8.15 | 7.79 | 7.80 | 7.80 | -0.76% | 467,172 |
| Sep 17, 2024 | 7.85 | 8.00 | 7.75 | 7.86 | 7.86 | 1.42% | 454,429 |
| Sep 16, 2024 | 7.83 | 7.89 | 7.66 | 7.75 | 7.75 | - | 360,114 |
| Sep 13, 2024 | 7.54 | 7.82 | 7.40 | 7.75 | 7.75 | 3.61% | 524,697 |
| Sep 12, 2024 | 7.41 | 7.68 | 7.28 | 7.48 | 7.48 | 1.63% | 462,090 |
| Sep 11, 2024 | 7.39 | 7.41 | 7.12 | 7.36 | 7.36 | -0.67% | 276,022 |
| Sep 10, 2024 | 7.35 | 7.47 | 7.18 | 7.41 | 7.41 | 0.68% | 587,094 |
| Sep 9, 2024 | 7.48 | 7.65 | 7.36 | 7.36 | 7.36 | -1.34% | 364,594 |
| Sep 6, 2024 | 7.63 | 7.71 | 7.42 | 7.46 | 7.46 | -2.48% | 414,448 |
| Sep 5, 2024 | 7.54 | 7.66 | 7.43 | 7.65 | 7.65 | 2.55% | 689,564 |
| Sep 4, 2024 | 7.62 | 7.72 | 7.38 | 7.46 | 7.46 | -1.71% | 601,939 |
| Sep 3, 2024 | 7.86 | 7.96 | 7.58 | 7.59 | 7.59 | -4.89% | 589,615 |
| Aug 30, 2024 | 7.59 | 7.99 | 7.52 | 7.98 | 7.98 | 5.98% | 836,080 |
| Aug 29, 2024 | 7.38 | 7.62 | 7.30 | 7.53 | 7.53 | 2.45% | 628,806 |
| Aug 28, 2024 | 7.40 | 7.50 | 7.29 | 7.35 | 7.35 | -0.81% | 372,015 |
| Aug 27, 2024 | 7.52 | 7.58 | 7.38 | 7.41 | 7.41 | -2.24% | 458,496 |
| Aug 26, 2024 | 7.53 | 7.63 | 7.31 | 7.58 | 7.58 | 1.07% | 581,462 |
| Aug 23, 2024 | 7.52 | 7.63 | 7.43 | 7.50 | 7.50 | 0.54% | 405,633 |
| Aug 22, 2024 | 7.48 | 7.58 | 7.41 | 7.46 | 7.46 | -0.40% | 305,819 |
| Aug 21, 2024 | 7.46 | 7.58 | 7.36 | 7.49 | 7.49 | 0.54% | 283,364 |
| Aug 20, 2024 | 7.67 | 7.67 | 7.43 | 7.45 | 7.45 | -2.99% | 404,037 |
| Aug 19, 2024 | 7.62 | 7.71 | 7.47 | 7.68 | 7.68 | 2.67% | 423,289 |
| Aug 16, 2024 | 7.36 | 7.49 | 7.35 | 7.48 | 7.48 | 1.49% | 397,242 |
| Aug 15, 2024 | 7.55 | 7.59 | 7.27 | 7.37 | 7.37 | -0.94% | 608,281 |
| Aug 14, 2024 | 7.40 | 7.53 | 7.25 | 7.44 | 7.44 | 1.36% | 534,325 |
| Aug 13, 2024 | 7.23 | 7.38 | 7.15 | 7.34 | 7.34 | 2.95% | 664,015 |
| Aug 12, 2024 | 7.19 | 7.24 | 6.96 | 7.13 | 7.13 | 0.28% | 648,094 |
| Aug 9, 2024 | 7.46 | 7.50 | 7.08 | 7.11 | 7.11 | -4.95% | 752,849 |
| Aug 8, 2024 | 7.45 | 7.59 | 7.12 | 7.48 | 7.48 | 2.47% | 921,832 |
| Aug 7, 2024 | 6.83 | 7.88 | 6.77 | 7.30 | 7.30 | 30.12% | 1,690,939 |
| Aug 6, 2024 | 5.56 | 5.73 | 5.40 | 5.61 | 5.61 | 2.56% | 681,318 |
| Aug 5, 2024 | 5.54 | 5.65 | 5.19 | 5.47 | 5.47 | -8.22% | 541,153 |
| Aug 2, 2024 | 6.23 | 6.30 | 5.90 | 5.96 | 5.96 | -9.28% | 461,657 |
| Aug 1, 2024 | 6.67 | 6.77 | 6.40 | 6.57 | 6.57 | -1.20% | 505,681 |
| Jul 31, 2024 | 6.50 | 6.84 | 6.49 | 6.65 | 6.65 | 3.42% | 587,363 |
| Jul 30, 2024 | 6.27 | 6.46 | 6.27 | 6.43 | 6.43 | 2.55% | 284,532 |
| Jul 29, 2024 | 6.39 | 6.55 | 6.22 | 6.27 | 6.27 | -1.42% | 386,454 |
| Jul 26, 2024 | 6.29 | 6.37 | 6.10 | 6.36 | 6.36 | 2.91% | 491,575 |
| Jul 25, 2024 | 5.95 | 6.31 | 5.91 | 6.18 | 6.18 | 3.34% | 418,655 |
| Jul 24, 2024 | 6.02 | 6.24 | 5.87 | 5.98 | 5.98 | -1.64% | 372,516 |
| Jul 23, 2024 | 6.10 | 6.30 | 6.08 | 6.08 | 6.08 | -1.14% | 459,025 |
| Jul 22, 2024 | 5.88 | 6.22 | 5.80 | 6.15 | 6.15 | 5.31% | 707,281 |
| Jul 19, 2024 | 5.84 | 5.90 | 5.79 | 5.84 | 5.84 | - | 304,652 |
| Jul 18, 2024 | 5.82 | 5.97 | 5.74 | 5.84 | 5.84 | -0.51% | 353,791 |
| Jul 17, 2024 | 5.80 | 5.98 | 5.78 | 5.87 | 5.87 | -0.51% | 455,080 |
| Jul 16, 2024 | 5.72 | 5.93 | 5.65 | 5.90 | 5.90 | 5.17% | 498,954 |
| Jul 15, 2024 | 5.53 | 5.73 | 5.47 | 5.61 | 5.61 | 2.56% | 418,508 |
| Jul 12, 2024 | 5.50 | 5.54 | 5.37 | 5.47 | 5.47 | 1.11% | 389,402 |
| Jul 11, 2024 | 5.32 | 5.57 | 5.32 | 5.41 | 5.41 | 5.25% | 538,993 |
| Jul 10, 2024 | 5.46 | 5.47 | 5.12 | 5.14 | 5.14 | -5.34% | 258,800 |
| Jul 9, 2024 | 5.43 | 5.47 | 5.32 | 5.43 | 5.43 | 0.18% | 277,847 |
| Jul 8, 2024 | 5.39 | 5.43 | 5.31 | 5.42 | 5.42 | 1.69% | 297,471 |
| Jul 5, 2024 | 5.38 | 5.38 | 5.17 | 5.33 | 5.33 | -1.84% | 567,597 |