RYAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	9.30	9.46	9.20	9.23	9.23	0.76%	827,536
May 8, 2026	9.29	9.44	9.14	9.16	9.16	0.11%	1,076,482
May 7, 2026	9.95	9.95	9.14	9.15	9.15	-6.82%	1,498,754
May 6, 2026	9.52	10.13	9.31	9.82	9.82	5.71%	1,389,975
May 5, 2026	9.10	9.39	9.09	9.29	9.29	3.34%	890,108
May 4, 2026	9.33	9.39	8.97	8.99	8.99	-3.44%	1,104,646
May 1, 2026	9.48	9.48	9.27	9.31	9.31	-1.90%	662,824
Apr 30, 2026	9.50	9.58	9.24	9.49	9.49	1.06%	966,629
Apr 29, 2026	9.80	9.80	9.37	9.39	9.39	-5.15%	865,047
Apr 28, 2026	9.70	9.93	9.55	9.90	9.90	1.54%	706,523
Apr 27, 2026	9.70	9.87	9.65	9.75	9.75	1.35%	703,709
Apr 24, 2026	9.73	9.99	9.58	9.62	9.62	-1.33%	861,171
Apr 23, 2026	9.51	9.81	9.42	9.75	9.75	2.85%	1,282,517
Apr 22, 2026	9.30	9.77	9.29	9.48	9.48	3.04%	1,778,804
Apr 21, 2026	9.12	9.37	9.07	9.20	9.20	1.21%	1,404,258
Apr 20, 2026	9.99	10.05	8.15	9.09	9.09	-10.97%	6,037,989
Apr 17, 2026	9.90	10.27	9.83	10.21	10.21	3.55%	495,743
Apr 16, 2026	10.00	10.14	9.71	9.86	9.86	-1.69%	620,251
Apr 15, 2026	10.14	10.23	9.94	10.03	10.03	-1.08%	411,537
Apr 14, 2026	10.05	10.50	9.81	10.14	10.14	2.01%	725,543
Apr 13, 2026	9.52	10.08	9.41	9.94	9.94	4.19%	777,317
Apr 10, 2026	9.28	9.54	9.17	9.54	9.54	4.15%	549,069
Apr 9, 2026	9.30	9.42	9.01	9.16	9.16	-2.55%	642,843
Apr 8, 2026	9.69	9.69	9.20	9.40	9.40	2.84%	1,265,925
Apr 7, 2026	9.71	9.90	9.11	9.14	9.14	-6.45%	1,249,194
Apr 6, 2026	10.56	10.66	9.76	9.77	9.77	-8.00%	1,585,612
Apr 2, 2026	10.95	11.23	10.60	10.62	10.62	-4.67%	586,965
Apr 1, 2026	11.21	11.34	11.10	11.14	11.14	0.63%	587,578
Mar 31, 2026	10.70	11.38	10.70	11.07	11.07	5.23%	704,186
Mar 30, 2026	10.80	10.95	10.50	10.52	10.52	-2.05%	677,249
Mar 27, 2026	10.80	10.99	10.66	10.74	10.74	-0.65%	598,256
Mar 26, 2026	11.10	11.34	10.80	10.81	10.81	-3.65%	592,001
Mar 25, 2026	11.23	11.31	11.04	11.22	11.22	2.37%	747,035
Mar 24, 2026	10.61	11.07	10.61	10.96	10.96	2.53%	842,115
Mar 23, 2026	10.50	11.15	10.50	10.69	10.69	2.79%	916,935
Mar 20, 2026	11.30	11.39	10.39	10.40	10.40	-6.64%	1,300,943
Mar 19, 2026	11.12	11.28	10.80	11.14	11.14	-1.85%	1,228,048
Mar 18, 2026	11.72	11.79	11.34	11.35	11.35	-3.40%	873,935
Mar 17, 2026	11.47	11.85	11.47	11.75	11.75	2.62%	968,701
Mar 16, 2026	11.48	11.55	11.41	11.45	11.45	1.33%	959,410
Mar 13, 2026	11.52	11.78	11.30	11.30	11.30	-0.44%	1,260,860