Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
7.36
-0.37 (-4.79%)
Jul 2, 2026, 4:00 PM EDT - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |