Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
9.31
-0.18 (-1.90%)
May 1, 2026, 4:00 PM EDT - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.48 | 9.48 | 9.27 | 9.31 | 9.31 | -1.90% | 619,401 |
| Apr 30, 2026 | 9.50 | 9.58 | 9.24 | 9.49 | 9.49 | 1.06% | 917,355 |
| Apr 29, 2026 | 9.80 | 9.80 | 9.37 | 9.39 | 9.39 | -5.15% | 823,326 |
| 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% | 820,794 |
| Apr 23, 2026 | 9.51 | 9.81 | 9.42 | 9.75 | 9.75 | 2.85% | 1,282,499 |
| Apr 22, 2026 | 9.30 | 9.77 | 9.29 | 9.48 | 9.48 | 3.04% | 1,761,886 |
| Apr 21, 2026 | 9.12 | 9.37 | 9.07 | 9.20 | 9.20 | 1.21% | 1,349,638 |
| Apr 20, 2026 | 9.99 | 10.05 | 8.15 | 9.09 | 9.09 | -10.97% | 6,015,099 |
| 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% | 620,235 |
| Apr 15, 2026 | 10.14 | 10.23 | 9.94 | 10.03 | 10.03 | -1.08% | 411,505 |
| Apr 14, 2026 | 10.05 | 10.50 | 9.81 | 10.14 | 10.14 | 2.01% | 725,541 |
| 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% | 549,067 |
| 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% | 1,094,253 |
| Apr 7, 2026 | 9.71 | 9.90 | 9.11 | 9.14 | 9.14 | -6.45% | 1,244,855 |
| Apr 6, 2026 | 10.56 | 10.66 | 9.76 | 9.77 | 9.77 | -8.00% | 1,585,507 |
| Apr 2, 2026 | 10.95 | 11.23 | 10.60 | 10.62 | 10.62 | -4.67% | 586,884 |
| Apr 1, 2026 | 11.21 | 11.34 | 11.10 | 11.14 | 11.14 | 0.63% | 494,392 |
| 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% | 664,642 |
| 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% | 714,438 |
| Mar 24, 2026 | 10.61 | 11.07 | 10.61 | 10.96 | 10.96 | 2.53% | 736,565 |
| 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% | 1,203,035 |
| Mar 19, 2026 | 11.12 | 11.28 | 10.80 | 11.14 | 11.14 | -1.85% | 1,219,413 |
| Mar 18, 2026 | 11.72 | 11.79 | 11.34 | 11.35 | 11.35 | -3.40% | 873,889 |
| Mar 17, 2026 | 11.47 | 11.85 | 11.47 | 11.75 | 11.75 | 2.62% | 966,475 |
| Mar 16, 2026 | 11.48 | 11.55 | 11.41 | 11.45 | 11.45 | 1.33% | 741,183 |
| Mar 13, 2026 | 11.52 | 11.78 | 11.30 | 11.30 | 11.30 | -0.44% | 1,260,860 |
| Mar 12, 2026 | 11.05 | 11.58 | 11.05 | 11.35 | 11.35 | 1.34% | 1,446,572 |
| Mar 11, 2026 | 10.92 | 11.28 | 10.85 | 11.20 | 11.20 | 2.85% | 1,083,967 |
| Mar 10, 2026 | 10.39 | 11.17 | 10.28 | 10.89 | 10.89 | 6.04% | 1,855,390 |
| Mar 9, 2026 | 9.90 | 10.43 | 9.82 | 10.27 | 10.27 | 2.80% | 1,325,022 |
| Mar 6, 2026 | 10.03 | 10.17 | 9.90 | 9.99 | 9.99 | -1.87% | 1,780,553 |
| Mar 5, 2026 | 10.86 | 10.98 | 10.04 | 10.18 | 10.18 | -6.78% | 1,778,714 |
| Mar 4, 2026 | 9.40 | 11.05 | 9.32 | 10.92 | 10.92 | 16.54% | 1,642,557 |
| Mar 3, 2026 | 9.16 | 9.48 | 9.03 | 9.37 | 9.37 | -1.99% | 1,368,676 |
| Mar 2, 2026 | 9.09 | 9.63 | 8.94 | 9.56 | 9.56 | 0.95% | 1,228,820 |
| Feb 27, 2026 | 9.35 | 9.54 | 9.01 | 9.47 | 9.47 | -0.84% | 2,165,480 |
| Feb 26, 2026 | 9.87 | 10.29 | 9.33 | 9.55 | 9.55 | -6.65% | 2,380,391 |
| Feb 25, 2026 | 8.42 | 10.45 | 8.21 | 10.23 | 10.23 | 42.68% | 6,532,080 |
| Feb 24, 2026 | 7.23 | 7.44 | 7.15 | 7.17 | 7.17 | -0.28% | 426,283 |
| Feb 23, 2026 | 7.74 | 7.74 | 7.18 | 7.19 | 7.19 | -7.35% | 433,255 |
| Feb 20, 2026 | 7.75 | 7.93 | 7.58 | 7.76 | 7.76 | -0.64% | 612,815 |