Rayonier Advanced Materials Inc RYAM
NYSE · United States · Process Industries
$7.34-0.63 (-7.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.34 | -7.90% | $7.95 | $7.97 | $7.17 | 1.91M |
| 2026-09-30 | $7.97 | -0.50% | $8.17 | $8.17 | $7.96 | 1.20M |
| 2026-09-29 | $8.01 | -1.72% | $8.15 | $8.18 | $7.99 | 623.50K |
| 2026-09-28 | $8.15 | -4.90% | $8.50 | $8.50 | $8.14 | 885.60K |
| 2026-09-25 | $8.57 | -2.06% | $8.73 | $8.73 | $8.53 | 562.30K |
| 2026-09-24 | $8.75 | -4.27% | $9.10 | $9.19 | $8.69 | 844.80K |
| 2026-09-23 | $9.14 | -0.22% | $9.19 | $9.40 | $9.00 | 835.60K |
| 2026-09-22 | $9.16 | +8.02% | $8.60 | $9.29 | $8.51 | 1.06M |
| 2026-09-21 | $8.48 | +1.68% | $8.42 | $8.52 | $8.33 | 838.10K |
| 2026-09-18 | $8.34 | -0.48% | $8.32 | $8.37 | $8.10 | 1.73M |
| 2026-09-17 | $8.38 | +1.45% | $8.45 | $8.48 | $8.35 | 536.50K |
| 2026-09-16 | $8.26 | +0.12% | $8.30 | $8.44 | $8.15 | 642.00K |
| 2026-09-15 | $8.25 | -0.84% | $8.31 | $8.33 | $8.16 | 524.70K |
| 2026-09-14 | $8.32 | -2.12% | $8.40 | $8.49 | $8.22 | 590.20K |
| 2026-09-11 | $8.50 | +1.80% | $8.50 | $8.68 | $8.49 | 616.00K |
| 2026-09-10 | $8.35 | -1.65% | $8.40 | $8.46 | $8.26 | 1.03M |
| 2026-09-09 | $8.49 | -0.59% | $8.50 | $8.60 | $8.36 | 716.40K |
| 2026-09-08 | $8.54 | +0.47% | $8.47 | $8.58 | $8.35 | 663.70K |
| 2026-09-04 | $8.50 | -0.70% | $8.46 | $8.65 | $8.46 | 525.40K |
| 2026-09-03 | $8.56 | -0.35% | $8.70 | $8.79 | $8.40 | 393.00K |
| 2026-09-02 | $8.59 | +3.12% | $8.37 | $8.76 | $8.37 | 612.70K |
| 2026-09-01 | $8.33 | -3.03% | $8.50 | $8.51 | $8.30 | 796.90K |
| 2026-08-31 | $8.59 | -0.12% | $8.64 | $8.76 | $8.38 | 517.70K |
| 2026-08-28 | $8.60 | +2.14% | $8.51 | $8.77 | $8.50 | 982.80K |
| 2026-08-27 | $8.42 | +0.12% | $8.41 | $8.51 | $8.37 | 403.00K |
| 2026-08-26 | $8.41 | -2.32% | $8.58 | $8.69 | $8.38 | 667.50K |
| 2026-08-25 | $8.61 | +3.36% | $8.39 | $8.65 | $8.27 | 829.20K |
| 2026-08-24 | $8.33 | -3.81% | $8.72 | $8.75 | $8.26 | 1.08M |
| 2026-08-21 | $8.66 | +0.93% | $8.73 | $8.77 | $8.49 | 569.70K |
| 2026-08-20 | $8.58 | -1.72% | $8.60 | $8.74 | $8.53 | 860.70K |
| 2026-08-19 | $8.73 | +4.05% | $8.48 | $8.86 | $8.47 | 1.14M |
| 2026-08-18 | $8.39 | +0.84% | $8.30 | $8.47 | $8.11 | 1.07M |
| 2026-08-17 | $8.32 | -1.19% | $8.36 | $8.43 | $8.20 | 758.10K |
| 2026-08-14 | $8.42 | -0.12% | $8.35 | $8.45 | $8.25 | 615.30K |
| 2026-08-13 | $8.43 | +1.57% | $8.29 | $8.58 | $8.13 | 1.05M |
| 2026-08-12 | $8.30 | -4.82% | $8.84 | $8.84 | $8.29 | 993.70K |
| 2026-08-11 | $8.72 | -0.57% | $8.72 | $8.84 | $8.54 | 718.40K |
| 2026-08-10 | $8.77 | -2.77% | $8.93 | $9.04 | $8.67 | 1.05M |
| 2026-08-07 | $9.02 | -1.53% | $9.17 | $9.40 | $8.99 | 929.70K |
| 2026-08-06 | $9.16 | -5.27% | $9.77 | $9.90 | $8.94 | 1.66M |
| 2026-08-05 | $9.67 | +10.39% | $9.17 | $9.90 | $8.95 | 2.71M |
| 2026-08-04 | $8.76 | -2.88% | $9.10 | $9.14 | $8.73 | 1.15M |
| 2026-08-03 | $9.02 | +0.78% | $9.06 | $9.15 | $8.87 | 780.70K |
| 2026-07-31 | $8.95 | -0.11% | $9.02 | $9.24 | $8.70 | 709.40K |
| 2026-07-30 | $8.96 | +7.56% | $8.53 | $9.04 | $8.52 | 889.00K |
| 2026-07-29 | $8.33 | -4.91% | $8.75 | $8.75 | $8.24 | 1.21M |
| 2026-07-28 | $8.76 | +3.06% | $8.51 | $8.81 | $8.35 | 653.50K |
| 2026-07-27 | $8.50 | +1.43% | $8.42 | $8.66 | $8.24 | 664.00K |
| 2026-07-24 | $8.38 | -0.71% | $8.57 | $8.65 | $8.28 | 663.60K |
| 2026-07-23 | $8.44 | -6.43% | $9.00 | $9.13 | $8.42 | 1.15M |
| 2026-07-22 | $9.02 | +4.76% | $8.74 | $9.43 | $8.72 | 1.23M |
| 2026-07-21 | $8.61 | +5.26% | $8.27 | $8.76 | $8.16 | 1.05M |
| 2026-07-20 | $8.18 | -0.61% | $8.35 | $8.35 | $8.10 | 741.00K |
| 2026-07-17 | $8.23 | +0.98% | $7.88 | $8.45 | $7.88 | 952.80K |
| 2026-07-16 | $8.15 | +6.26% | $7.54 | $8.15 | $7.54 | 951.40K |
| 2026-07-15 | $7.67 | +6.09% | $7.44 | $7.83 | $7.43 | 836.00K |
| 2026-07-14 | $7.23 | +1.83% | $7.26 | $7.33 | $7.12 | 793.40K |
| 2026-07-13 | $7.10 | -2.87% | $7.25 | $7.42 | $7.07 | 534.60K |
| 2026-07-10 | $7.31 | +3.69% | $7.10 | $7.36 | $7.05 | 482.50K |
| 2026-07-09 | $7.05 | -2.49% | $7.24 | $7.27 | $7.04 | 659.50K |
| 2026-07-08 | $7.23 | +1.83% | $6.98 | $7.27 | $6.90 | 645.70K |
| 2026-07-07 | $7.10 | +0.57% | $7.01 | $7.25 | $6.85 | 734.60K |
| 2026-07-06 | $7.06 | -4.08% | $7.40 | $7.47 | $6.97 | 1.29M |
| 2026-07-02 | $7.36 | -4.79% | $7.80 | $8.07 | $7.30 | 1.71M |
| 2026-07-01 | $7.73 | -1.65% | $7.88 | $7.90 | $7.65 | 1.25M |
| 2026-06-30 | $7.86 | -0.63% | $7.94 | $7.94 | $7.68 | 803.30K |
| 2026-06-29 | $7.91 | -1.13% | $7.99 | $8.11 | $7.67 | 671.10K |
| 2026-06-26 | $8.00 | +0.88% | $7.83 | $8.09 | $7.80 | 1.41M |
| 2026-06-25 | $7.93 | -0.75% | $7.92 | $8.05 | $7.75 | 727.80K |
| 2026-06-24 | $7.99 | -0.99% | $8.03 | $8.24 | $7.95 | 874.60K |
| 2026-06-23 | $8.07 | -1.59% | $8.05 | $8.50 | $8.00 | 3.97M |
| 2026-06-22 | $8.20 | -9.39% | $8.80 | $8.80 | $8.14 | 1.26M |
| 2026-06-18 | $9.05 | -0.22% | $9.20 | $9.23 | $8.88 | 1.15M |
| 2026-06-17 | $9.07 | +1.23% | $9.08 | $9.37 | $9.00 | 1.14M |
| 2026-06-16 | $8.96 | -1.32% | $9.10 | $9.30 | $8.80 | 839.00K |
| 2026-06-15 | $9.08 | +6.07% | $8.82 | $9.29 | $8.75 | 1.33M |
| 2026-06-12 | $8.56 | +5.29% | $8.22 | $8.73 | $8.17 | 464.10K |
| 2026-06-11 | $8.13 | +2.39% | $8.12 | $8.18 | $7.82 | 890.10K |
| 2026-06-10 | $7.94 | -0.75% | $8.01 | $8.18 | $7.92 | 564.70K |
| 2026-06-09 | $8.00 | +0.13% | $8.18 | $8.25 | $7.82 | 690.50K |
| 2026-06-08 | $7.99 | -1.36% | $8.19 | $8.30 | $7.99 | 550.60K |
| 2026-06-05 | $8.10 | -5.26% | $8.51 | $8.54 | $8.02 | 677.10K |
| 2026-06-04 | $8.55 | -1.38% | $8.68 | $8.76 | $8.50 | 760.50K |
| 2026-06-03 | $8.67 | -0.34% | $8.63 | $8.82 | $8.63 | 1.00M |
| 2026-06-02 | $8.70 | -3.23% | $8.93 | $9.18 | $8.70 | 723.60K |
| 2026-06-01 | $8.99 | -1.75% | $9.10 | $9.15 | $8.87 | 728.30K |
| 2026-05-29 | $9.15 | -0.87% | $9.20 | $9.24 | $9.06 | 766.30K |
| 2026-05-28 | $9.23 | +1.43% | $9.03 | $9.34 | $9.00 | 1.10M |
| 2026-05-27 | $9.10 | +2.13% | $8.99 | $9.17 | $8.82 | 725.70K |
| 2026-05-26 | $8.91 | +2.06% | $8.87 | $9.06 | $8.82 | 514.00K |