Rayonier Advanced Materia... (RYAM)
NYSE: RYAM
· Real-Time Price · USD
7.41
0.06 (0.82%)
At close: Oct 15, 2025, 3:59 PM
7.45
0.54%
After-hours: Oct 15, 2025, 06:56 PM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.15 | 7.46 | 7.06 | 7.35 | 7.35 | 0.41% | 429,164 |
| Oct 13, 2025 | 7.36 | 7.46 | 7.21 | 7.32 | 7.32 | 1.24% | 601,200 |
| Oct 10, 2025 | 7.31 | 7.35 | 7.15 | 7.23 | 7.23 | -1.09% | 1,313,948 |
| Oct 9, 2025 | 7.47 | 7.53 | 7.16 | 7.31 | 7.31 | -1.75% | 691,940 |
| Oct 8, 2025 | 7.57 | 7.62 | 7.34 | 7.44 | 7.44 | -0.40% | 456,110 |
| Oct 7, 2025 | 7.75 | 7.75 | 7.37 | 7.47 | 7.47 | -3.11% | 510,500 |
| Oct 6, 2025 | 7.64 | 7.89 | 7.52 | 7.71 | 7.71 | 0.78% | 449,500 |
| Oct 3, 2025 | 7.64 | 7.84 | 7.52 | 7.65 | 7.65 | 1.32% | 593,112 |
| Oct 2, 2025 | 7.53 | 7.69 | 7.46 | 7.55 | 7.55 | 0.67% | 551,371 |
| Oct 1, 2025 | 7.14 | 7.54 | 7.14 | 7.50 | 7.50 | 3.88% | 637,100 |
| Sep 30, 2025 | 6.98 | 7.30 | 6.90 | 7.22 | 7.22 | 3.29% | 719,900 |
| Sep 29, 2025 | 6.95 | 7.11 | 6.87 | 6.99 | 6.99 | 1.75% | 620,711 |
| Sep 26, 2025 | 6.73 | 6.95 | 6.64 | 6.87 | 6.87 | 1.93% | 806,000 |
| Sep 25, 2025 | 6.77 | 6.95 | 6.67 | 6.74 | 6.74 | -1.46% | 645,215 |
| Sep 24, 2025 | 7.07 | 7.32 | 6.84 | 6.84 | 6.84 | -1.30% | 631,200 |
| Sep 23, 2025 | 7.00 | 7.14 | 6.88 | 6.93 | 6.93 | -1.00% | 614,102 |
| Sep 22, 2025 | 7.07 | 7.21 | 6.82 | 7.00 | 7.00 | -1.82% | 680,243 |
| Sep 19, 2025 | 7.18 | 7.24 | 7.03 | 7.13 | 7.13 | 0.00% | 1,985,266 |
| Sep 18, 2025 | 7.00 | 7.27 | 6.91 | 7.13 | 7.13 | 2.59% | 606,744 |
| Sep 17, 2025 | 6.61 | 7.07 | 6.61 | 6.95 | 6.95 | 5.14% | 725,133 |
Page 1 of 136