Breaking News Bar

Business News and Information

Rayonier Advanced Materials Inc (NY: RYAM )

7.660 USD -0.060 (-0.78%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.000 7.000 6.705 6.820 704,537 -0.26(-3.67%)
Aug 28, 2015 6.600 7.150 6.530 7.080 1,114,910 +0.55(+8.42%)
Aug 27, 2015 7.050 7.150 6.350 6.530 1,449,559 -0.34(-4.95%)
Aug 26, 2015 6.280 7.060 6.155 6.870 2,101,231 +0.71(+11.53%)
Aug 25, 2015 7.120 7.280 6.150 6.160 2,169,267 -0.74(-10.72%)
Aug 24, 2015 7.090 7.780 6.850 6.900 2,391,323 -0.39(-5.35%)
Aug 21, 2015 6.500 7.440 6.490 7.290 2,720,117 +0.73(+11.13%)
Aug 20, 2015 7.740 7.850 6.490 6.560 5,815,459 -1.06(-13.91%)
Aug 19, 2015 13.02 13.06 6.000 7.620 18,112,848 -6.01(-44.09%)
Aug 18, 2015 13.82 13.82 13.47 13.63 262,400 -0.21(-1.52%)
Aug 17, 2015 13.84 14.18 13.77 13.84 433,670 -0.13(-0.93%)
Aug 14, 2015 13.69 13.99 13.69 13.97 376,486 +0.25(+1.82%)
Aug 13, 2015 13.85 13.90 13.60 13.72 293,029 -0.09(-0.65%)
Aug 12, 2015 13.52 14.09 13.52 13.81 561,119 +0.05(+0.36%)
Aug 11, 2015 13.57 13.91 13.38 13.76 623,225 +0.04(+0.29%)
Aug 10, 2015 12.94 13.79 12.77 13.72 678,467 +0.83(+6.44%)
Aug 07, 2015 13.19 13.39 12.78 12.89 669,349 -0.34(-2.57%)
Aug 06, 2015 12.50 13.28 12.37 13.23 1,051,542 +0.73(+5.84%)
Aug 05, 2015 12.70 13.06 12.26 12.50 1,226,264 -0.15(-1.19%)
Aug 04, 2015 12.68 12.91 12.52 12.65 1,002,402 +0.02(+0.16%)
Aug 03, 2015 14.03 14.14 12.62 12.63 970,103 -1.42(-10.11%)
Jul 31, 2015 13.51 14.08 13.21 14.05 1,667,835 +0.78(+5.88%)
Jul 30, 2015 14.87 15.00 12.81 13.27 2,199,596 +1.09(+8.95%)
Jul 29, 2015 11.98 12.38 11.74 12.18 786,514 +0.18(+1.50%)
Jul 28, 2015 11.80 12.10 11.41 12.00 498,122 +0.21(+1.78%)
Jul 27, 2015 11.53 12.03 11.52 11.79 355,104 +0.16(+1.38%)
Jul 24, 2015 11.88 11.97 11.44 11.63 443,433 -0.27(-2.27%)
Jul 23, 2015 12.14 12.20 11.80 11.90 318,941 -0.22(-1.82%)
Jul 22, 2015 12.63 12.63 12.04 12.12 352,312 -0.55(-4.34%)
Jul 21, 2015 12.97 13.06 12.59 12.67 345,263 -0.33(-2.54%)
Jul 20, 2015 12.76 13.16 12.59 13.00 523,109 +0.24(+1.88%)
Jul 17, 2015 13.07 13.08 12.75 12.76 477,003 -0.34(-2.60%)
Jul 16, 2015 13.39 13.52 13.08 13.10 514,953 -0.45(-3.32%)
Jul 15, 2015 13.68 13.78 13.47 13.55 354,978 -0.13(-0.95%)
Jul 14, 2015 13.56 14.09 13.56 13.68 466,789 +0.14(+1.03%)
Jul 13, 2015 13.45 13.79 13.37 13.54 462,004 +0.11(+0.82%)
Jul 10, 2015 13.89 14.05 13.32 13.43 376,044 -0.37(-2.68%)
Jul 09, 2015 14.18 14.31 13.75 13.80 618,171 -0.27(-1.92%)
Jul 08, 2015 14.72 14.77 14.05 14.07 553,920 -0.73(-4.93%)
Jul 07, 2015 14.79 15.00 14.38 14.80 460,888 -0.03(-0.20%)
Jul 06, 2015 14.88 14.96 14.41 14.83 521,939 -0.21(-1.40%)
Jul 02, 2015 15.00 15.04 15.04 15.04 526,100 +0.09(+0.60%)
Jul 01, 2015 16.23 16.35 14.93 14.95 854,546 -1.31(-8.06%)
Jun 30, 2015 16.25 16.39 16.20 16.26 492,226 +0.05(+0.31%)
Jun 29, 2015 16.35 16.36 16.06 16.21 523,101 -0.21(-1.28%)
Jun 26, 2015 16.02 16.56 15.85 16.42 3,195,417 +0.36(+2.24%)
Jun 25, 2015 16.12 16.17 15.75 16.06 558,587 -0.03(-0.19%)
Jun 24, 2015 15.89 16.15 15.77 16.09 426,865 +0.13(+0.81%)
Jun 23, 2015 16.00 16.19 15.59 15.96 509,303 -0.06(-0.37%)
Jun 22, 2015 16.12 16.25 15.83 16.02 369,643 -0.13(-0.80%)
Jun 19, 2015 16.24 16.39 16.01 16.15 327,629 -0.01(-0.06%)
Jun 18, 2015 16.61 16.65 16.13 16.16 251,495 -0.48(-2.88%)
Jun 17, 2015 16.70 16.91 16.44 16.64 265,466 -0.06(-0.36%)
Jun 16, 2015 16.77 16.79 16.49 16.70 227,589 -0.16(-0.95%)
Jun 15, 2015 17.13 17.13 16.80 16.86 219,335 -0.36(-2.09%)
Jun 12, 2015 16.94 17.29 16.94 17.22 219,829 +0.13(+0.76%)
Jun 11, 2015 17.30 17.36 16.94 17.09 674,282 -0.18(-1.04%)
Jun 10, 2015 17.29 17.39 16.48 17.27 621,328 -0.04(-0.23%)
Jun 09, 2015 17.32 17.61 17.13 17.31 143,384 -0.07(-0.40%)
Jun 08, 2015 17.40 17.50 17.12 17.38 287,037 -0.09(-0.52%)
Jun 05, 2015 17.29 17.70 17.14 17.47 383,297 +0.07(+0.40%)
Jun 04, 2015 17.10 17.53 16.70 17.40 471,113 +0.22(+1.28%)
Jun 03, 2015 17.12 17.27 17.02 17.18 207,770 +0.08(+0.47%)
Jun 02, 2015 16.86 17.19 16.76 17.10 376,290 +0.21(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear