Rayonier Advanced Materials Inc. (RYAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.1900 | 4.2303 | 4.1150 | 4.1300 | 4.1300 | 30,314 |
| 22 Apr 2024 | 4.3200 | 4.3600 | 4.1700 | 4.2000 | 4.2000 | 445,800 |
| 19 Apr 2024 | 4.2200 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 323,000 |
| 18 Apr 2024 | 4.2400 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 272,800 |
| 17 Apr 2024 | 4.3200 | 4.4500 | 4.2200 | 4.2300 | 4.2300 | 244,300 |
| 16 Apr 2024 | 4.3500 | 4.4100 | 4.2700 | 4.2800 | 4.2800 | 351,500 |
| 15 Apr 2024 | 4.5400 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 396,800 |
| 12 Apr 2024 | 4.6700 | 4.7300 | 4.4900 | 4.5300 | 4.5300 | 407,600 |
| 11 Apr 2024 | 4.5800 | 4.6900 | 4.5300 | 4.6600 | 4.6600 | 317,000 |
| 10 Apr 2024 | 4.6300 | 4.7000 | 4.4400 | 4.5900 | 4.5900 | 596,000 |
| 09 Apr 2024 | 4.6000 | 4.8200 | 4.5400 | 4.8100 | 4.8100 | 334,400 |
| 08 Apr 2024 | 4.5400 | 4.6100 | 4.4600 | 4.6000 | 4.6000 | 441,300 |
| 05 Apr 2024 | 4.4700 | 4.5600 | 4.3800 | 4.4700 | 4.4700 | 457,300 |
| 04 Apr 2024 | 4.7100 | 4.7100 | 4.4400 | 4.5000 | 4.5000 | 417,300 |
| 03 Apr 2024 | 4.4600 | 4.6700 | 4.4600 | 4.6600 | 4.6600 | 460,700 |
| 02 Apr 2024 | 4.5900 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 498,000 |
| 01 Apr 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6800 | 4.6800 | 563,300 |
| 28 Mar 2024 | 4.7500 | 4.8600 | 4.7000 | 4.7800 | 4.7800 | 413,000 |
| 27 Mar 2024 | 4.5400 | 4.7800 | 4.5200 | 4.7700 | 4.7700 | 343,300 |
| 26 Mar 2024 | 4.5200 | 4.5900 | 4.4700 | 4.5100 | 4.5100 | 301,200 |
| 25 Mar 2024 | 4.4200 | 4.5600 | 4.3900 | 4.4500 | 4.4500 | 371,900 |
| 22 Mar 2024 | 4.4900 | 4.5000 | 4.3100 | 4.3300 | 4.3300 | 402,900 |
| 21 Mar 2024 | 4.4500 | 4.5700 | 4.4300 | 4.5000 | 4.5000 | 361,900 |
| 20 Mar 2024 | 4.1000 | 4.4600 | 4.0700 | 4.4400 | 4.4400 | 503,700 |
| 19 Mar 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 360,100 |
| 18 Mar 2024 | 4.1300 | 4.2100 | 4.0500 | 4.0700 | 4.0700 | 350,700 |
| 15 Mar 2024 | 4.0500 | 4.2400 | 4.0200 | 4.1300 | 4.1300 | 1,002,700 |
| 14 Mar 2024 | 4.0600 | 4.1200 | 3.9700 | 4.0900 | 4.0900 | 279,600 |
| 13 Mar 2024 | 4.0900 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 373,900 |
| 12 Mar 2024 | 4.1400 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 308,900 |
| 11 Mar 2024 | 3.9300 | 4.2100 | 3.9300 | 4.1700 | 4.1700 | 490,800 |
| 08 Mar 2024 | 3.8500 | 3.9600 | 3.7800 | 3.9200 | 3.9200 | 522,400 |
| 07 Mar 2024 | 3.8300 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 445,000 |
| 06 Mar 2024 | 3.6300 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 369,000 |
| 05 Mar 2024 | 3.8500 | 3.9100 | 3.5600 | 3.5700 | 3.5700 | 548,100 |
| 04 Mar 2024 | 3.8300 | 4.0200 | 3.8200 | 3.9100 | 3.9100 | 726,000 |
| 01 Mar 2024 | 3.4400 | 3.7900 | 3.4200 | 3.7800 | 3.7800 | 1,048,800 |
| 29 Feb 2024 | 3.4500 | 3.5000 | 3.2900 | 3.3900 | 3.3900 | 1,576,800 |
| 28 Feb 2024 | 3.3600 | 3.8400 | 3.1500 | 3.4200 | 3.4200 | 1,758,100 |
| 27 Feb 2024 | 4.3000 | 4.4500 | 4.3000 | 4.3400 | 4.3400 | 594,200 |
| 26 Feb 2024 | 4.3300 | 4.4500 | 4.2900 | 4.3800 | 4.3800 | 382,200 |
| 23 Feb 2024 | 4.3400 | 4.4100 | 4.3200 | 4.3500 | 4.3500 | 421,100 |
| 22 Feb 2024 | 4.4800 | 4.5300 | 4.3300 | 4.3800 | 4.3800 | 697,300 |
| 21 Feb 2024 | 4.6200 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 589,900 |
| 20 Feb 2024 | 4.5300 | 4.6400 | 4.5000 | 4.6200 | 4.6200 | 284,700 |
| 16 Feb 2024 | 4.5800 | 4.6800 | 4.5500 | 4.6200 | 4.6200 | 250,000 |
| 15 Feb 2024 | 4.4900 | 4.6800 | 4.4600 | 4.6500 | 4.6500 | 486,300 |
| 14 Feb 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4300 | 4.4300 | 358,300 |
| 13 Feb 2024 | 4.3200 | 4.4700 | 4.2800 | 4.3300 | 4.3300 | 585,800 |
| 12 Feb 2024 | 4.6400 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 593,300 |
| 09 Feb 2024 | 4.5800 | 4.6800 | 4.5400 | 4.6400 | 4.6400 | 345,300 |
| 08 Feb 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5700 | 4.5700 | 444,600 |
| 07 Feb 2024 | 4.3700 | 4.4600 | 4.3000 | 4.4400 | 4.4400 | 343,000 |
| 06 Feb 2024 | 4.2200 | 4.4300 | 4.2200 | 4.3300 | 4.3300 | 400,400 |
| 05 Feb 2024 | 4.4000 | 4.4300 | 4.2300 | 4.2400 | 4.2400 | 713,600 |
| 02 Feb 2024 | 4.4600 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 495,200 |
| 01 Feb 2024 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 507,500 |
| 31 Jan 2024 | 4.3900 | 4.4700 | 4.2900 | 4.3400 | 4.3400 | 625,300 |
| 30 Jan 2024 | 4.5000 | 4.5800 | 4.3700 | 4.4100 | 4.4100 | 411,100 |
| 29 Jan 2024 | 4.3900 | 4.5700 | 4.2900 | 4.5500 | 4.5500 | 824,500 |
| 26 Jan 2024 | 4.2900 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 354,700 |
| 25 Jan 2024 | 4.3100 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 481,500 |
| 24 Jan 2024 | 4.2800 | 4.3400 | 4.1400 | 4.2400 | 4.2400 | 613,600 |
| 23 Jan 2024 | 4.2700 | 4.3300 | 4.1200 | 4.1600 | 4.1600 | 375,300 |
| 22 Jan 2024 | 4.2300 | 4.3000 | 4.1600 | 4.2100 | 4.2100 | 490,900 |
| 19 Jan 2024 | 4.0900 | 4.2200 | 3.9300 | 4.1700 | 4.1700 | 503,200 |
| 18 Jan 2024 | 4.1700 | 4.1800 | 4.0200 | 4.0800 | 4.0800 | 409,900 |
| 17 Jan 2024 | 4.0800 | 4.1600 | 4.0400 | 4.1100 | 4.1100 | 447,500 |
| 16 Jan 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 546,300 |
| 12 Jan 2024 | 4.3300 | 4.3500 | 4.1000 | 4.1100 | 4.1100 | 390,800 |
| 11 Jan 2024 | 4.1800 | 4.2600 | 4.0600 | 4.2500 | 4.2500 | 543,600 |
| 10 Jan 2024 | 4.2600 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 341,800 |
| 09 Jan 2024 | 4.1500 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 641,000 |
| 08 Jan 2024 | 4.2600 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 327,400 |
| 05 Jan 2024 | 4.1800 | 4.3600 | 4.1700 | 4.2600 | 4.2600 | 868,500 |
| 04 Jan 2024 | 4.3100 | 4.3600 | 4.1700 | 4.2000 | 4.2000 | 694,800 |
| 03 Jan 2024 | 4.2000 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 1,018,000 |
| 02 Jan 2024 | 4.0200 | 4.2400 | 3.8500 | 4.2000 | 4.2000 | 663,400 |
| 29 Dec 2023 | 4.0600 | 4.1100 | 3.9600 | 4.0500 | 4.0500 | 432,200 |
| 28 Dec 2023 | 4.0400 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 392,500 |
| 27 Dec 2023 | 4.0800 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 243,200 |
| 26 Dec 2023 | 4.1000 | 4.2000 | 3.9700 | 4.1100 | 4.1100 | 391,400 |
| 22 Dec 2023 | 3.9800 | 4.0900 | 3.9400 | 4.0600 | 4.0600 | 411,900 |
| 21 Dec 2023 | 3.9600 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 283,000 |
| 20 Dec 2023 | 3.9100 | 4.0300 | 3.8400 | 3.8900 | 3.8900 | 465,300 |
| 19 Dec 2023 | 3.8800 | 3.9900 | 3.8100 | 3.9200 | 3.9200 | 474,200 |
| 18 Dec 2023 | 3.8200 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 589,700 |
| 15 Dec 2023 | 3.7400 | 3.8400 | 3.6200 | 3.8200 | 3.8200 | 1,150,600 |
| 14 Dec 2023 | 3.6400 | 3.8900 | 3.6000 | 3.6800 | 3.6800 | 807,100 |
| 13 Dec 2023 | 3.3200 | 3.5500 | 3.2400 | 3.5300 | 3.5300 | 496,000 |
| 12 Dec 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 370,100 |
| 11 Dec 2023 | 3.4600 | 3.5800 | 3.4500 | 3.4600 | 3.4600 | 490,300 |
| 08 Dec 2023 | 3.5200 | 3.5700 | 3.4400 | 3.4600 | 3.4600 | 368,600 |
| 07 Dec 2023 | 3.5300 | 3.5700 | 3.4500 | 3.4900 | 3.4900 | 313,000 |
| 06 Dec 2023 | 3.5100 | 3.6700 | 3.4700 | 3.4800 | 3.4800 | 489,000 |
| 05 Dec 2023 | 3.5000 | 3.5100 | 3.3700 | 3.4600 | 3.4600 | 528,600 |
| 04 Dec 2023 | 3.5300 | 3.6300 | 3.4700 | 3.5100 | 3.5100 | 617,200 |
| 01 Dec 2023 | 3.3100 | 3.5500 | 3.2200 | 3.5200 | 3.5200 | 661,000 |
| 30 Nov 2023 | 3.3100 | 3.3800 | 3.2500 | 3.3000 | 3.3000 | 397,800 |
| 29 Nov 2023 | 3.1600 | 3.4300 | 3.1200 | 3.2900 | 3.2900 | 602,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.