Rayonier Advanced Materia... (RYAM)
7.61
0.21 (2.84%)
At close: Jan 15, 2025, 12:59 PM
RYAM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.79 | 7.89 | 7.31 | 7.40 | -0.32 | -4.15% | 919,206 |
| Jan 13, 2025 | 7.32 | 7.72 | 7.30 | 7.72 | 0.21 | 2.80% | 395,034 |
| Jan 10, 2025 | 7.64 | 7.70 | 7.46 | 7.51 | -0.30 | -3.84% | 305,440 |
| Jan 8, 2025 | 7.79 | 7.89 | 7.67 | 7.81 | -0.11 | -1.39% | 335,802 |
| Jan 7, 2025 | 8.02 | 8.10 | 7.82 | 7.92 | -0.15 | -1.86% | 549,200 |
| Jan 6, 2025 | 8.16 | 8.34 | 8.06 | 8.07 | -0.01 | -0.12% | 417,900 |
| Jan 3, 2025 | 8.35 | 8.41 | 7.97 | 8.08 | -0.23 | -2.77% | 440,400 |
| Jan 2, 2025 | 8.36 | 8.50 | 8.21 | 8.31 | 0.06 | 0.73% | 378,843 |
| Dec 31, 2024 | 8.15 | 8.42 | 8.10 | 8.25 | 0.17 | 2.10% | 1,056,915 |
| Dec 30, 2024 | 7.51 | 8.13 | 7.36 | 8.08 | 0.51 | 6.74% | 691,600 |
| Dec 27, 2024 | 7.65 | 7.79 | 7.44 | 7.57 | -0.17 | -2.20% | 470,342 |
| Dec 26, 2024 | 7.43 | 7.75 | 7.43 | 7.74 | 0.26 | 3.48% | 412,122 |
| Dec 24, 2024 | 7.33 | 7.51 | 7.28 | 7.48 | 0.05 | 0.67% | 227,500 |
| Dec 23, 2024 | 7.47 | 7.58 | 7.36 | 7.43 | -0.04 | -0.54% | 324,800 |
| Dec 20, 2024 | 7.17 | 7.61 | 7.12 | 7.47 | 0.06 | 0.81% | 856,719 |
| Dec 19, 2024 | 7.40 | 7.60 | 7.32 | 7.41 | 0.12 | 1.65% | 705,300 |
| Dec 18, 2024 | 7.72 | 7.81 | 7.21 | 7.29 | -0.37 | -4.83% | 686,309 |
| Dec 17, 2024 | 7.85 | 7.88 | 7.65 | 7.66 | -0.29 | -3.65% | 415,100 |
| Dec 16, 2024 | 7.81 | 8.06 | 7.70 | 7.95 | 0.12 | 1.53% | 470,400 |
| Dec 13, 2024 | 8.02 | 8.10 | 7.83 | 7.83 | -0.24 | -2.97% | 328,805 |
| Dec 12, 2024 | 8.05 | 8.13 | 7.91 | 8.07 | -0.06 | -0.74% | 375,943 |
| Dec 11, 2024 | 8.26 | 8.26 | 8.07 | 8.13 | -0.04 | -0.49% | 262,645 |
| Dec 10, 2024 | 8.21 | 8.31 | 8.12 | 8.17 | -0.09 | -1.09% | 376,846 |
| Dec 9, 2024 | 8.57 | 8.62 | 8.18 | 8.26 | -0.27 | -3.17% | 367,527 |
| Dec 6, 2024 | 8.57 | 8.57 | 8.44 | 8.53 | -0.03 | -0.35% | 255,800 |
| Dec 5, 2024 | 8.61 | 8.65 | 8.35 | 8.56 | -0.02 | -0.23% | 330,426 |
| Dec 4, 2024 | 8.75 | 8.77 | 8.41 | 8.58 | -0.12 | -1.38% | 336,500 |
| Dec 3, 2024 | 8.73 | 8.76 | 8.51 | 8.70 | 0.03 | 0.35% | 305,044 |
| Dec 2, 2024 | 8.86 | 8.90 | 8.60 | 8.67 | -0.14 | -1.59% | 524,444 |
| Nov 29, 2024 | 8.69 | 8.84 | 8.66 | 8.81 | 0.09 | 1.03% | 190,500 |
| Nov 27, 2024 | 8.85 | 8.96 | 8.62 | 8.72 | -0.10 | -1.13% | 325,000 |
| Nov 26, 2024 | 8.82 | 8.91 | 8.64 | 8.82 | -0.09 | -1.01% | 440,200 |
| Nov 25, 2024 | 8.94 | 9.14 | 8.84 | 8.91 | 0.02 | 0.22% | 389,500 |
| Nov 22, 2024 | 8.89 | 9.16 | 8.86 | 8.89 | -0.02 | -0.22% | 388,608 |
| Nov 21, 2024 | 8.92 | 8.97 | 8.79 | 8.91 | 0.04 | 0.45% | 347,300 |
| Nov 20, 2024 | 9.05 | 9.11 | 8.85 | 8.87 | -0.18 | -1.99% | 325,300 |
| Nov 19, 2024 | 9.05 | 9.13 | 8.91 | 9.05 | -0.10 | -1.09% | 354,700 |
| Nov 18, 2024 | 9.26 | 9.36 | 9.11 | 9.15 | -0.06 | -0.65% | 443,900 |
| Nov 15, 2024 | 9.44 | 9.49 | 9.17 | 9.21 | -0.13 | -1.39% | 353,400 |
| Nov 14, 2024 | 9.56 | 9.60 | 9.18 | 9.34 | -0.20 | -2.10% | 554,322 |
| Nov 13, 2024 | 9.75 | 9.79 | 9.52 | 9.54 | -0.06 | -0.63% | 601,800 |
| Nov 12, 2024 | 10.00 | 10.02 | 9.56 | 9.60 | -0.38 | -3.81% | 736,951 |
| Nov 11, 2024 | 10.18 | 10.28 | 9.81 | 9.98 | 0.02 | 0.20% | 765,012 |
| Nov 8, 2024 | 10.00 | 10.12 | 9.87 | 9.96 | -0.04 | -0.40% | 782,092 |
| Nov 7, 2024 | 9.91 | 10.24 | 9.80 | 10.00 | 0.17 | 1.73% | 1,045,000 |
| Nov 6, 2024 | 8.81 | 10.17 | 8.74 | 9.83 | 1.70 | 20.91% | 2,373,100 |
| Nov 5, 2024 | 8.12 | 8.34 | 8.06 | 8.13 | 0.00 | 0.00% | 914,711 |
| Nov 4, 2024 | 8.10 | 8.34 | 8.03 | 8.13 | 0.03 | 0.37% | 625,749 |
| Nov 1, 2024 | 7.95 | 8.16 | 7.91 | 8.10 | 0.14 | 1.76% | 569,820 |
| Oct 31, 2024 | 8.00 | 8.14 | 7.94 | 7.96 | -0.07 | -0.87% | 344,111 |