Rayonier Advanced Materia... (RYAM)
NYSE: RYAM
· Real-Time Price · USD
5.04
-0.00 (-0.10%)
At close: Aug 14, 2025, 3:59 PM
5.05
0.10%
Pre-market: Aug 15, 2025, 08:48 AM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.99 | 5.08 | 4.80 | 5.05 | 5.05 | 0.00% | 972,320 |
| Aug 13, 2025 | 4.75 | 5.07 | 4.75 | 5.05 | 5.05 | 6.54% | 638,800 |
| Aug 12, 2025 | 4.47 | 4.81 | 4.39 | 4.74 | 4.74 | 6.04% | 881,032 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.27 | 4.47 | 4.47 | -1.76% | 660,000 |
| Aug 8, 2025 | 4.37 | 4.68 | 4.35 | 4.55 | 4.55 | 4.12% | 1,011,300 |
| Aug 7, 2025 | 4.01 | 4.42 | 4.01 | 4.37 | 4.37 | 13.21% | 1,369,400 |
| Aug 6, 2025 | 3.38 | 3.91 | 3.35 | 3.86 | 3.86 | 0.78% | 1,580,375 |
| Aug 5, 2025 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.68% | 514,523 |
| Aug 4, 2025 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 2.75% | 386,346 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.60 | 3.63 | 3.63 | -5.47% | 731,533 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -2.04% | 908,500 |
| Jul 30, 2025 | 4.03 | 4.07 | 3.90 | 3.92 | 3.92 | -2.73% | 557,900 |
| Jul 29, 2025 | 4.20 | 4.22 | 4.03 | 4.03 | 4.03 | -3.12% | 264,936 |
| Jul 28, 2025 | 4.30 | 4.33 | 4.15 | 4.16 | 4.16 | -3.70% | 371,141 |
| Jul 25, 2025 | 4.28 | 4.33 | 4.20 | 4.32 | 4.32 | 2.13% | 370,824 |
| Jul 24, 2025 | 4.35 | 4.38 | 4.22 | 4.23 | 4.23 | -4.08% | 662,634 |
| Jul 23, 2025 | 4.44 | 4.46 | 4.36 | 4.41 | 4.41 | 0.92% | 416,000 |
| Jul 22, 2025 | 4.41 | 4.52 | 4.37 | 4.37 | 4.37 | -0.23% | 489,831 |
| Jul 21, 2025 | 4.19 | 4.45 | 4.19 | 4.38 | 4.38 | 5.80% | 486,200 |
| Jul 18, 2025 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | -0.72% | 511,103 |