Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
8.44
+0.13 (1.63%)
Aug 13, 2026, 3:42 PM EDT - Market open
RYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.29 | 8.58 | 8.13 | 8.44 | - | 1.69% | 422,546 |
| Aug 12, 2026 | 8.84 | 8.84 | 8.29 | 8.30 | 8.30 | -4.82% | 993,708 |
| Aug 11, 2026 | 8.72 | 8.84 | 8.54 | 8.72 | 8.72 | -0.57% | 718,336 |
| Aug 10, 2026 | 8.93 | 9.04 | 8.67 | 8.77 | 8.77 | -2.77% | 1,049,898 |
| Aug 7, 2026 | 9.17 | 9.40 | 8.99 | 9.02 | 9.02 | -1.53% | 929,641 |
| Aug 6, 2026 | 9.77 | 9.90 | 8.94 | 9.16 | 9.16 | -5.27% | 1,655,856 |
| Aug 5, 2026 | 9.17 | 9.90 | 8.95 | 9.67 | 9.67 | 10.39% | 2,574,899 |
| Aug 4, 2026 | 9.10 | 9.14 | 8.73 | 8.76 | 8.76 | -2.88% | 1,148,200 |
| Aug 3, 2026 | 9.06 | 9.15 | 8.87 | 9.02 | 9.02 | 0.78% | 780,488 |
| Jul 31, 2026 | 9.02 | 9.24 | 8.70 | 8.95 | 8.95 | -0.11% | 709,053 |
| Jul 30, 2026 | 8.53 | 9.04 | 8.52 | 8.96 | 8.96 | 7.56% | 816,571 |
| Jul 29, 2026 | 8.75 | 8.75 | 8.24 | 8.33 | 8.33 | -4.91% | 1,210,390 |
| Jul 28, 2026 | 8.51 | 8.81 | 8.35 | 8.76 | 8.76 | 3.06% | 653,203 |
| Jul 27, 2026 | 8.42 | 8.66 | 8.24 | 8.50 | 8.50 | 1.43% | 664,006 |
| Jul 24, 2026 | 8.57 | 8.65 | 8.28 | 8.38 | 8.38 | -0.71% | 663,498 |
| Jul 23, 2026 | 9.00 | 9.13 | 8.42 | 8.44 | 8.44 | -6.43% | 1,147,689 |
| Jul 22, 2026 | 8.74 | 9.43 | 8.72 | 9.02 | 9.02 | 4.76% | 1,225,240 |
| Jul 21, 2026 | 8.27 | 8.76 | 8.16 | 8.61 | 8.61 | 5.26% | 1,044,157 |
| Jul 20, 2026 | 8.35 | 8.35 | 8.10 | 8.18 | 8.18 | -0.61% | 739,946 |
| Jul 17, 2026 | 7.88 | 8.45 | 7.88 | 8.23 | 8.23 | 0.98% | 952,047 |
| Jul 16, 2026 | 7.54 | 8.15 | 7.54 | 8.15 | 8.15 | 6.26% | 884,333 |
| Jul 15, 2026 | 7.44 | 7.83 | 7.43 | 7.67 | 7.67 | 6.09% | 835,071 |
| Jul 14, 2026 | 7.26 | 7.33 | 7.12 | 7.23 | 7.23 | 1.83% | 782,670 |
| Jul 13, 2026 | 7.25 | 7.42 | 7.07 | 7.10 | 7.10 | -2.87% | 534,344 |
| Jul 10, 2026 | 7.10 | 7.36 | 7.05 | 7.31 | 7.31 | 3.69% | 482,520 |
| Jul 9, 2026 | 7.24 | 7.27 | 7.04 | 7.05 | 7.05 | -2.49% | 657,356 |
| Jul 8, 2026 | 6.98 | 7.27 | 6.90 | 7.23 | 7.23 | 1.83% | 637,357 |
| Jul 7, 2026 | 7.01 | 7.25 | 6.85 | 7.10 | 7.10 | 0.57% | 733,887 |
| Jul 6, 2026 | 7.40 | 7.47 | 6.97 | 7.06 | 7.06 | -4.08% | 1,210,664 |
| Jul 2, 2026 | 7.80 | 8.07 | 7.30 | 7.36 | 7.36 | -4.79% | 1,714,741 |
| Jul 1, 2026 | 7.88 | 7.90 | 7.65 | 7.73 | 7.73 | -1.65% | 1,252,885 |
| Jun 30, 2026 | 7.94 | 7.94 | 7.68 | 7.86 | 7.86 | -0.63% | 803,344 |
| Jun 29, 2026 | 7.99 | 8.11 | 7.67 | 7.91 | 7.91 | -1.12% | 667,933 |
| Jun 26, 2026 | 7.83 | 8.09 | 7.80 | 8.00 | 8.00 | 0.88% | 1,376,188 |
| Jun 25, 2026 | 7.92 | 8.05 | 7.75 | 7.93 | 7.93 | -0.75% | 727,840 |
| Jun 24, 2026 | 8.03 | 8.24 | 7.95 | 7.99 | 7.99 | -0.99% | 870,655 |
| Jun 23, 2026 | 8.05 | 8.50 | 8.00 | 8.07 | 8.07 | -1.59% | 2,828,924 |
| Jun 22, 2026 | 8.80 | 8.80 | 8.14 | 8.20 | 8.20 | -9.39% | 1,223,115 |
| Jun 18, 2026 | 9.20 | 9.23 | 8.88 | 9.05 | 9.05 | -0.22% | 1,135,988 |
| Jun 17, 2026 | 9.08 | 9.37 | 9.00 | 9.07 | 9.07 | 1.23% | 1,075,669 |
| Jun 16, 2026 | 9.10 | 9.30 | 8.80 | 8.96 | 8.96 | -1.32% | 831,499 |
| Jun 15, 2026 | 8.82 | 9.29 | 8.75 | 9.08 | 9.08 | 6.07% | 1,320,992 |
| Jun 12, 2026 | 8.22 | 8.73 | 8.17 | 8.56 | 8.56 | 5.29% | 460,731 |
| Jun 11, 2026 | 8.12 | 8.18 | 7.82 | 8.13 | 8.13 | 2.39% | 848,767 |
| Jun 10, 2026 | 8.01 | 8.18 | 7.92 | 7.94 | 7.94 | -0.75% | 564,655 |
| Jun 9, 2026 | 8.18 | 8.25 | 7.82 | 8.00 | 8.00 | 0.13% | 660,910 |
| Jun 8, 2026 | 8.19 | 8.30 | 7.99 | 7.99 | 7.99 | -1.36% | 550,582 |
| Jun 5, 2026 | 8.51 | 8.54 | 8.02 | 8.10 | 8.10 | -5.26% | 634,306 |
| Jun 4, 2026 | 8.68 | 8.76 | 8.50 | 8.55 | 8.55 | -1.38% | 760,371 |
| Jun 3, 2026 | 8.63 | 8.82 | 8.63 | 8.67 | 8.67 | -0.34% | 1,002,250 |