Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
7.16
+0.14 (1.99%)
At close: Oct 12, 2026, 4:00 PM EDT
7.01
-0.15 (-2.09%)
Pre-market: Oct 13, 2026, 4:15 AM EDT
RYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.95 | 7.35 | 6.92 | 7.16 | 7.16 | 1.99% | 812,874 |
| Oct 9, 2026 | 6.95 | 7.03 | 6.74 | 7.02 | 7.02 | 1.30% | 831,356 |
| Oct 8, 2026 | 6.73 | 7.01 | 6.55 | 6.93 | 6.93 | 2.06% | 1,435,240 |
| Oct 7, 2026 | 6.70 | 6.81 | 6.57 | 6.79 | 6.79 | - | 1,290,220 |
| Oct 6, 2026 | 6.98 | 6.99 | 6.75 | 6.79 | 6.79 | -2.16% | 925,250 |
| Oct 5, 2026 | 7.07 | 7.24 | 6.88 | 6.94 | 6.94 | -2.53% | 1,219,044 |
| Oct 2, 2026 | 7.45 | 7.47 | 7.05 | 7.12 | 7.12 | -3.00% | 897,305 |
| Oct 1, 2026 | 7.95 | 7.97 | 7.17 | 7.34 | 7.34 | -7.90% | 1,903,022 |
| Sep 30, 2026 | 8.17 | 8.17 | 7.96 | 7.97 | 7.97 | -0.50% | 888,339 |
| Sep 29, 2026 | 8.15 | 8.18 | 7.99 | 8.01 | 8.01 | -1.72% | 595,435 |
| Sep 28, 2026 | 8.50 | 8.50 | 8.14 | 8.15 | 8.15 | -4.90% | 608,402 |
| Sep 25, 2026 | 8.73 | 8.73 | 8.53 | 8.57 | 8.57 | -2.06% | 562,338 |
| Sep 24, 2026 | 9.10 | 9.19 | 8.69 | 8.75 | 8.75 | -4.27% | 844,666 |
| Sep 23, 2026 | 9.19 | 9.40 | 9.00 | 9.14 | 9.14 | -0.22% | 835,621 |
| Sep 22, 2026 | 8.60 | 9.29 | 8.51 | 9.16 | 9.16 | 8.02% | 1,062,818 |
| Sep 21, 2026 | 8.42 | 8.52 | 8.33 | 8.48 | 8.48 | 1.68% | 790,678 |
| Sep 18, 2026 | 8.32 | 8.37 | 8.10 | 8.34 | 8.34 | -0.48% | 1,581,659 |
| Sep 17, 2026 | 8.45 | 8.48 | 8.35 | 8.38 | 8.38 | 1.45% | 536,518 |
| Sep 16, 2026 | 8.30 | 8.44 | 8.15 | 8.26 | 8.26 | 0.12% | 642,010 |
| Sep 15, 2026 | 8.31 | 8.33 | 8.16 | 8.25 | 8.25 | -0.84% | 524,656 |
| Sep 14, 2026 | 8.40 | 8.49 | 8.22 | 8.32 | 8.32 | -2.12% | 508,693 |
| Sep 11, 2026 | 8.50 | 8.68 | 8.49 | 8.50 | 8.50 | 1.80% | 616,033 |
| Sep 10, 2026 | 8.40 | 8.46 | 8.26 | 8.35 | 8.35 | -1.65% | 1,029,444 |
| Sep 9, 2026 | 8.50 | 8.60 | 8.36 | 8.49 | 8.49 | -0.59% | 716,389 |
| Sep 8, 2026 | 8.47 | 8.58 | 8.35 | 8.54 | 8.54 | 0.47% | 663,205 |
| Sep 4, 2026 | 8.46 | 8.65 | 8.46 | 8.50 | 8.50 | -0.70% | 525,414 |
| Sep 3, 2026 | 8.70 | 8.79 | 8.40 | 8.56 | 8.56 | -0.35% | 392,965 |
| Sep 2, 2026 | 8.37 | 8.76 | 8.37 | 8.59 | 8.59 | 3.12% | 612,716 |
| Sep 1, 2026 | 8.50 | 8.51 | 8.30 | 8.33 | 8.33 | -3.03% | 796,923 |
| Aug 31, 2026 | 8.64 | 8.76 | 8.38 | 8.59 | 8.59 | -0.12% | 517,721 |
| Aug 28, 2026 | 8.51 | 8.77 | 8.50 | 8.60 | 8.60 | 2.14% | 982,837 |
| Aug 27, 2026 | 8.41 | 8.51 | 8.37 | 8.42 | 8.42 | 0.12% | 384,115 |
| Aug 26, 2026 | 8.58 | 8.69 | 8.38 | 8.41 | 8.41 | -2.32% | 667,440 |
| Aug 25, 2026 | 8.39 | 8.65 | 8.27 | 8.61 | 8.61 | 3.36% | 829,159 |
| Aug 24, 2026 | 8.72 | 8.75 | 8.26 | 8.33 | 8.33 | -3.81% | 1,084,606 |
| Aug 21, 2026 | 8.73 | 8.77 | 8.49 | 8.66 | 8.66 | 0.93% | 569,709 |
| Aug 20, 2026 | 8.60 | 8.74 | 8.53 | 8.58 | 8.58 | -1.72% | 477,056 |
| Aug 19, 2026 | 8.48 | 8.86 | 8.47 | 8.73 | 8.73 | 4.05% | 665,618 |
| Aug 18, 2026 | 8.30 | 8.47 | 8.11 | 8.39 | 8.39 | 0.84% | 1,073,392 |
| Aug 17, 2026 | 8.36 | 8.43 | 8.20 | 8.32 | 8.32 | -1.19% | 758,071 |
| Aug 14, 2026 | 8.35 | 8.45 | 8.25 | 8.42 | 8.42 | -0.12% | 615,265 |
| Aug 13, 2026 | 8.29 | 8.58 | 8.13 | 8.43 | 8.43 | 1.57% | 1,046,248 |
| 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 |