Rayonier Advanced Materia...

5.72
0.07 (1.24%)
At close: Apr 02, 2025, 3:59 PM
5.73
0.09%
After-hours: Apr 02, 2025, 06:24 PM EDT

Rayonier Advanced Materials Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 5.72 5.74 5.60 5.65 -0.10 -1.74% 489,375
Mar 31, 2025 5.46 5.91 5.42 5.75 0.19 3.42% 808,523
Mar 28, 2025 5.78 5.78 5.51 5.56 -0.21 -3.64% 535,144
Mar 27, 2025 5.65 5.78 5.58 5.77 0.07 1.23% 537,538
Mar 26, 2025 5.68 5.73 5.58 5.70 0.02 0.35% 465,809
Mar 25, 2025 5.47 5.83 5.47 5.68 0.19 3.46% 668,434
Mar 24, 2025 5.49 5.61 5.41 5.49 0.14 2.62% 319,508
Mar 21, 2025 5.32 5.38 5.19 5.35 -0.08 -1.47% 1,048,323
Mar 20, 2025 5.42 5.48 5.36 5.43 -0.06 -1.09% 334,935
Mar 19, 2025 5.36 5.51 5.32 5.49 0.16 3.00% 369,221
Mar 18, 2025 5.46 5.50 5.27 5.33 -0.13 -2.38% 412,600
Mar 17, 2025 5.36 5.48 5.34 5.46 0.04 0.74% 467,900
Mar 14, 2025 5.33 5.48 5.29 5.42 0.18 3.44% 428,945
Mar 13, 2025 5.45 5.47 5.12 5.24 -0.21 -3.85% 432,304
Mar 12, 2025 5.39 5.54 5.28 5.45 0.06 1.11% 519,800
Mar 11, 2025 5.43 5.65 5.36 5.39 -0.10 -1.82% 696,800
Mar 10, 2025 5.82 5.93 5.48 5.49 -0.49 -8.19% 758,418
Mar 7, 2025 6.06 6.28 5.70 5.98 -0.19 -3.08% 985,689
Mar 6, 2025 7.17 7.20 6.13 6.17 -1.32 -17.62% 1,464,987
Mar 5, 2025 7.57 7.66 7.32 7.49 0.01 0.13% 487,700
Mar 4, 2025 7.42 7.64 7.21 7.48 -0.10 -1.32% 640,905
Mar 3, 2025 7.68 7.81 7.55 7.58 -0.12 -1.56% 605,048
Feb 28, 2025 7.56 7.72 7.52 7.70 0.06 0.79% 385,326
Feb 27, 2025 7.72 7.78 7.39 7.64 -0.10 -1.29% 378,300
Feb 26, 2025 7.59 7.78 7.53 7.74 0.18 2.38% 443,200
Feb 25, 2025 7.28 7.66 7.11 7.56 0.34 4.71% 511,949
Feb 24, 2025 7.40 7.53 7.21 7.22 -0.16 -2.17% 549,505
Feb 21, 2025 7.20 7.51 7.04 7.38 0.30 4.24% 687,111
Feb 20, 2025 7.05 7.13 6.93 7.08 -0.06 -0.84% 343,400
Feb 19, 2025 7.25 7.35 7.03 7.14 -0.25 -3.38% 363,700
Feb 18, 2025 7.26 7.41 7.19 7.39 0.09 1.23% 228,800
Feb 14, 2025 7.27 7.40 7.23 7.30 0.02 0.27% 266,600
Feb 13, 2025 7.11 7.31 7.07 7.28 0.21 2.97% 372,900
Feb 12, 2025 7.01 7.15 6.93 7.07 -0.06 -0.84% 493,445
Feb 11, 2025 7.22 7.33 7.09 7.13 -0.14 -1.93% 320,800
Feb 10, 2025 7.29 7.46 7.17 7.27 -0.02 -0.27% 315,100
Feb 7, 2025 7.48 7.52 7.22 7.29 -0.19 -2.54% 343,700
Feb 6, 2025 7.58 7.59 7.45 7.48 -0.02 -0.27% 471,300
Feb 5, 2025 7.65 7.67 7.38 7.50 -0.15 -1.96% 450,842
Feb 4, 2025 8.28 8.50 7.62 7.65 -0.05 -0.65% 707,600
Feb 3, 2025 7.80 7.86 7.65 7.70 -0.30 -3.75% 330,112
Jan 31, 2025 8.18 8.27 7.98 8.00 -0.22 -2.68% 398,800
Jan 30, 2025 8.45 8.45 8.20 8.22 -0.15 -1.79% 433,033
Jan 29, 2025 8.04 8.56 8.04 8.37 0.30 3.72% 495,547
Jan 28, 2025 8.00 8.09 7.83 8.07 0.11 1.38% 213,500
Jan 27, 2025 8.05 8.14 7.91 7.96 -0.12 -1.49% 233,626
Jan 24, 2025 8.07 8.12 7.95 8.08 -0.01 -0.12% 205,000
Jan 23, 2025 7.91 8.19 7.89 8.09 0.18 2.28% 304,036
Jan 22, 2025 7.89 7.97 7.71 7.91 0.02 0.25% 386,249
Jan 21, 2025 7.62 7.90 7.59 7.89 0.36 4.78% 376,211