Rayonier Advanced Materials Inc. (RYAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.2400 | 4.3400 | 4.1850 | 4.2600 | 4.2600 | 272,787 |
| Apr 17, 2024 | 4.3200 | 4.4500 | 4.2200 | 4.2300 | 4.2300 | 244,300 |
| Apr 16, 2024 | 4.3500 | 4.4100 | 4.2700 | 4.2800 | 4.2800 | 351,500 |
| Apr 15, 2024 | 4.5400 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 396,800 |
| Apr 12, 2024 | 4.6700 | 4.7300 | 4.4900 | 4.5300 | 4.5300 | 407,600 |
| Apr 11, 2024 | 4.5800 | 4.6900 | 4.5300 | 4.6600 | 4.6600 | 317,000 |
| Apr 10, 2024 | 4.6300 | 4.7000 | 4.4400 | 4.5900 | 4.5900 | 596,000 |
| Apr 09, 2024 | 4.6000 | 4.8200 | 4.5400 | 4.8100 | 4.8100 | 334,400 |
| Apr 08, 2024 | 4.5400 | 4.6100 | 4.4600 | 4.6000 | 4.6000 | 441,300 |
| Apr 05, 2024 | 4.4700 | 4.5600 | 4.3800 | 4.4700 | 4.4700 | 457,300 |
| Apr 04, 2024 | 4.7100 | 4.7100 | 4.4400 | 4.5000 | 4.5000 | 417,300 |
| Apr 03, 2024 | 4.4600 | 4.6700 | 4.4600 | 4.6600 | 4.6600 | 460,700 |
| Apr 02, 2024 | 4.5900 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 498,000 |
| Apr 01, 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6800 | 4.6800 | 563,300 |
| Mar 28, 2024 | 4.7500 | 4.8600 | 4.7000 | 4.7800 | 4.7800 | 413,000 |
| Mar 27, 2024 | 4.5400 | 4.7800 | 4.5200 | 4.7700 | 4.7700 | 343,300 |
| Mar 26, 2024 | 4.5200 | 4.5900 | 4.4700 | 4.5100 | 4.5100 | 301,200 |
| Mar 25, 2024 | 4.4200 | 4.5600 | 4.3900 | 4.4500 | 4.4500 | 371,900 |
| Mar 22, 2024 | 4.4900 | 4.5000 | 4.3100 | 4.3300 | 4.3300 | 402,900 |
| Mar 21, 2024 | 4.4500 | 4.5700 | 4.4300 | 4.5000 | 4.5000 | 361,900 |
| Mar 20, 2024 | 4.1000 | 4.4600 | 4.0700 | 4.4400 | 4.4400 | 503,700 |
| Mar 19, 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 360,100 |
| Mar 18, 2024 | 4.1300 | 4.2100 | 4.0500 | 4.0700 | 4.0700 | 350,700 |
| Mar 15, 2024 | 4.0500 | 4.2400 | 4.0200 | 4.1300 | 4.1300 | 1,002,700 |
| Mar 14, 2024 | 4.0600 | 4.1200 | 3.9700 | 4.0900 | 4.0900 | 279,600 |
| Mar 13, 2024 | 4.0900 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 373,900 |
| Mar 12, 2024 | 4.1400 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 308,900 |
| Mar 11, 2024 | 3.9300 | 4.2100 | 3.9300 | 4.1700 | 4.1700 | 490,800 |
| Mar 08, 2024 | 3.8500 | 3.9600 | 3.7800 | 3.9200 | 3.9200 | 522,400 |
| Mar 07, 2024 | 3.8300 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 445,000 |
| Mar 06, 2024 | 3.6300 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 369,000 |
| Mar 05, 2024 | 3.8500 | 3.9100 | 3.5600 | 3.5700 | 3.5700 | 548,100 |
| Mar 04, 2024 | 3.8300 | 4.0200 | 3.8200 | 3.9100 | 3.9100 | 726,000 |
| Mar 01, 2024 | 3.4400 | 3.7900 | 3.4200 | 3.7800 | 3.7800 | 1,048,800 |
| Feb 29, 2024 | 3.4500 | 3.5000 | 3.2900 | 3.3900 | 3.3900 | 1,576,800 |
| Feb 28, 2024 | 3.3600 | 3.8400 | 3.1500 | 3.4200 | 3.4200 | 1,758,100 |
| Feb 27, 2024 | 4.3000 | 4.4500 | 4.3000 | 4.3400 | 4.3400 | 594,200 |
| Feb 26, 2024 | 4.3300 | 4.4500 | 4.2900 | 4.3800 | 4.3800 | 382,200 |
| Feb 23, 2024 | 4.3400 | 4.4100 | 4.3200 | 4.3500 | 4.3500 | 421,100 |
| Feb 22, 2024 | 4.4800 | 4.5300 | 4.3300 | 4.3800 | 4.3800 | 697,300 |
| Feb 21, 2024 | 4.6200 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 589,900 |
| Feb 20, 2024 | 4.5300 | 4.6400 | 4.5000 | 4.6200 | 4.6200 | 284,700 |
| Feb 16, 2024 | 4.5800 | 4.6800 | 4.5500 | 4.6200 | 4.6200 | 250,000 |
| Feb 15, 2024 | 4.4900 | 4.6800 | 4.4600 | 4.6500 | 4.6500 | 486,300 |
| Feb 14, 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4300 | 4.4300 | 358,300 |
| Feb 13, 2024 | 4.3200 | 4.4700 | 4.2800 | 4.3300 | 4.3300 | 585,800 |
| Feb 12, 2024 | 4.6400 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 593,300 |
| Feb 09, 2024 | 4.5800 | 4.6800 | 4.5400 | 4.6400 | 4.6400 | 345,300 |
| Feb 08, 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5700 | 4.5700 | 444,600 |
| Feb 07, 2024 | 4.3700 | 4.4600 | 4.3000 | 4.4400 | 4.4400 | 343,000 |
| Feb 06, 2024 | 4.2200 | 4.4300 | 4.2200 | 4.3300 | 4.3300 | 400,400 |
| Feb 05, 2024 | 4.4000 | 4.4300 | 4.2300 | 4.2400 | 4.2400 | 713,600 |
| Feb 02, 2024 | 4.4600 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 495,200 |
| Feb 01, 2024 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 507,500 |
| Jan 31, 2024 | 4.3900 | 4.4700 | 4.2900 | 4.3400 | 4.3400 | 625,300 |
| Jan 30, 2024 | 4.5000 | 4.5800 | 4.3700 | 4.4100 | 4.4100 | 411,100 |
| Jan 29, 2024 | 4.3900 | 4.5700 | 4.2900 | 4.5500 | 4.5500 | 824,500 |
| Jan 26, 2024 | 4.2900 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 354,700 |
| Jan 25, 2024 | 4.3100 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 481,500 |
| Jan 24, 2024 | 4.2800 | 4.3400 | 4.1400 | 4.2400 | 4.2400 | 613,600 |
| Jan 23, 2024 | 4.2700 | 4.3300 | 4.1200 | 4.1600 | 4.1600 | 375,300 |
| Jan 22, 2024 | 4.2300 | 4.3000 | 4.1600 | 4.2100 | 4.2100 | 490,900 |
| Jan 19, 2024 | 4.0900 | 4.2200 | 3.9300 | 4.1700 | 4.1700 | 503,200 |
| Jan 18, 2024 | 4.1700 | 4.1800 | 4.0200 | 4.0800 | 4.0800 | 409,900 |
| Jan 17, 2024 | 4.0800 | 4.1600 | 4.0400 | 4.1100 | 4.1100 | 447,500 |
| Jan 16, 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 546,300 |
| Jan 12, 2024 | 4.3300 | 4.3500 | 4.1000 | 4.1100 | 4.1100 | 390,800 |
| Jan 11, 2024 | 4.1800 | 4.2600 | 4.0600 | 4.2500 | 4.2500 | 543,600 |
| Jan 10, 2024 | 4.2600 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 341,800 |
| Jan 09, 2024 | 4.1500 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 641,000 |
| Jan 08, 2024 | 4.2600 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 327,400 |
| Jan 05, 2024 | 4.1800 | 4.3600 | 4.1700 | 4.2600 | 4.2600 | 868,500 |
| Jan 04, 2024 | 4.3100 | 4.3600 | 4.1700 | 4.2000 | 4.2000 | 694,800 |
| Jan 03, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 1,018,000 |
| Jan 02, 2024 | 4.0200 | 4.2400 | 3.8500 | 4.2000 | 4.2000 | 663,400 |
| Dec 29, 2023 | 4.0600 | 4.1100 | 3.9600 | 4.0500 | 4.0500 | 432,200 |
| Dec 28, 2023 | 4.0400 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 392,500 |
| Dec 27, 2023 | 4.0800 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 243,200 |
| Dec 26, 2023 | 4.1000 | 4.2000 | 3.9700 | 4.1100 | 4.1100 | 391,400 |
| Dec 22, 2023 | 3.9800 | 4.0900 | 3.9400 | 4.0600 | 4.0600 | 411,900 |
| Dec 21, 2023 | 3.9600 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 283,000 |
| Dec 20, 2023 | 3.9100 | 4.0300 | 3.8400 | 3.8900 | 3.8900 | 465,300 |
| Dec 19, 2023 | 3.8800 | 3.9900 | 3.8100 | 3.9200 | 3.9200 | 474,200 |
| Dec 18, 2023 | 3.8200 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 589,700 |
| Dec 15, 2023 | 3.7400 | 3.8400 | 3.6200 | 3.8200 | 3.8200 | 1,150,600 |
| Dec 14, 2023 | 3.6400 | 3.8900 | 3.6000 | 3.6800 | 3.6800 | 807,100 |
| Dec 13, 2023 | 3.3200 | 3.5500 | 3.2400 | 3.5300 | 3.5300 | 496,000 |
| Dec 12, 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 370,100 |
| Dec 11, 2023 | 3.4600 | 3.5800 | 3.4500 | 3.4600 | 3.4600 | 490,300 |
| Dec 08, 2023 | 3.5200 | 3.5700 | 3.4400 | 3.4600 | 3.4600 | 368,600 |
| Dec 07, 2023 | 3.5300 | 3.5700 | 3.4500 | 3.4900 | 3.4900 | 313,000 |
| Dec 06, 2023 | 3.5100 | 3.6700 | 3.4700 | 3.4800 | 3.4800 | 489,000 |
| Dec 05, 2023 | 3.5000 | 3.5100 | 3.3700 | 3.4600 | 3.4600 | 528,600 |
| Dec 04, 2023 | 3.5300 | 3.6300 | 3.4700 | 3.5100 | 3.5100 | 617,200 |
| Dec 01, 2023 | 3.3100 | 3.5500 | 3.2200 | 3.5200 | 3.5200 | 661,000 |
| Nov 30, 2023 | 3.3100 | 3.3800 | 3.2500 | 3.3000 | 3.3000 | 397,800 |
| Nov 29, 2023 | 3.1600 | 3.4300 | 3.1200 | 3.2900 | 3.2900 | 602,800 |
| Nov 28, 2023 | 3.0600 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 470,000 |
| Nov 27, 2023 | 3.0600 | 3.1500 | 3.0200 | 3.1100 | 3.1100 | 452,400 |
| Nov 24, 2023 | 3.0900 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 120,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.