Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
3.990
+0.080 (2.05%)
At close: Jun 10, 2025, 4:00 PM
3.990
0.00 (0.00%)
After-hours: Jun 10, 2025, 6:30 PM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | 2.05% | 266,083 |
| Jun 9, 2025 | 3.95 | 3.99 | 3.87 | 3.91 | 3.91 | 0.26% | 273,990 |
| Jun 6, 2025 | 3.97 | 4.02 | 3.89 | 3.90 | 3.90 | 1.04% | 250,450 |
| Jun 5, 2025 | 3.86 | 3.92 | 3.80 | 3.86 | 3.86 | - | 423,815 |
| Jun 4, 2025 | 3.87 | 3.93 | 3.84 | 3.86 | 3.86 | -0.26% | 422,610 |
| Jun 3, 2025 | 3.73 | 4.01 | 3.71 | 3.87 | 3.87 | 3.48% | 448,049 |
| Jun 2, 2025 | 3.84 | 3.84 | 3.73 | 3.74 | 3.74 | -2.86% | 435,901 |
| May 30, 2025 | 3.90 | 3.96 | 3.85 | 3.85 | 3.85 | -2.28% | 438,145 |
| May 29, 2025 | 3.96 | 4.00 | 3.89 | 3.94 | 3.94 | -0.51% | 349,885 |
| May 28, 2025 | 4.05 | 4.06 | 3.91 | 3.96 | 3.96 | -2.70% | 550,753 |
| May 27, 2025 | 3.95 | 4.08 | 3.91 | 4.07 | 4.07 | 4.63% | 614,625 |
| May 23, 2025 | 3.86 | 3.98 | 3.83 | 3.89 | 3.89 | -1.02% | 709,742 |
| May 22, 2025 | 3.95 | 3.99 | 3.88 | 3.93 | 3.93 | -1.01% | 490,218 |
| May 21, 2025 | 4.15 | 4.23 | 3.96 | 3.97 | 3.97 | -6.37% | 506,807 |
| May 20, 2025 | 4.03 | 4.40 | 4.00 | 4.24 | 4.24 | 4.43% | 1,069,799 |
| May 19, 2025 | 4.07 | 4.16 | 4.03 | 4.06 | 4.06 | -3.10% | 507,484 |
| May 16, 2025 | 3.91 | 4.22 | 3.85 | 4.19 | 4.19 | 7.16% | 794,619 |
| May 15, 2025 | 3.92 | 4.01 | 3.87 | 3.91 | 3.91 | -1.26% | 578,187 |
| May 14, 2025 | 4.02 | 4.07 | 3.89 | 3.96 | 3.96 | -1.49% | 608,811 |
| 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 |