Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
8.44
-0.58 (-6.43%)
At close: Jul 23, 2026, 4:00 PM EDT
8.49
+0.05 (0.59%)
Pre-market: Jul 24, 2026, 5:50 AM EDT
RYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8.93 | 9.18 | 8.70 | 8.70 | 8.70 | -3.23% | 717,483 |
| Jun 1, 2026 | 9.10 | 9.15 | 8.87 | 8.99 | 8.99 | -1.75% | 728,341 |
| May 29, 2026 | 9.20 | 9.24 | 9.06 | 9.15 | 9.15 | -0.87% | 762,295 |
| May 28, 2026 | 9.03 | 9.34 | 9.00 | 9.23 | 9.23 | 1.43% | 1,088,180 |
| May 27, 2026 | 8.99 | 9.17 | 8.82 | 9.10 | 9.10 | 2.13% | 723,575 |
| May 26, 2026 | 8.87 | 9.06 | 8.82 | 8.91 | 8.91 | 2.06% | 494,341 |
| May 22, 2026 | 8.76 | 8.82 | 8.54 | 8.73 | 8.73 | 1.39% | 690,083 |
| May 21, 2026 | 8.34 | 8.86 | 8.29 | 8.61 | 8.61 | 1.41% | 861,521 |
| May 20, 2026 | 8.89 | 8.95 | 8.48 | 8.49 | 8.49 | -4.28% | 1,242,082 |
| May 19, 2026 | 8.80 | 9.03 | 8.73 | 8.87 | 8.87 | -1.33% | 568,431 |
| May 18, 2026 | 8.70 | 9.06 | 8.63 | 8.99 | 8.99 | 3.10% | 887,586 |
| May 15, 2026 | 9.20 | 9.21 | 8.72 | 8.72 | 8.72 | -6.14% | 1,746,253 |
| May 14, 2026 | 9.60 | 9.60 | 9.27 | 9.29 | 9.29 | -2.21% | 874,563 |
| May 13, 2026 | 9.50 | 9.65 | 9.30 | 9.50 | 9.50 | 1.28% | 1,194,359 |
| May 12, 2026 | 9.20 | 9.58 | 9.10 | 9.38 | 9.38 | 1.63% | 1,416,057 |