Rayonier Advanced Materia... (RYAM)
NYSE: RYAM
· Real-Time Price · USD
5.66
0.01 (0.18%)
At close: Sep 04, 2025, 3:59 PM
5.66
0.00%
After-hours: Sep 04, 2025, 05:59 PM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.62 | 5.95 | 5.62 | 5.65 | 5.65 | 0.53% | 1,338,380 |
| Sep 2, 2025 | 5.54 | 5.64 | 5.41 | 5.62 | 5.62 | 0.90% | 905,520 |
| Aug 29, 2025 | 5.57 | 5.68 | 5.51 | 5.57 | 5.57 | 0.36% | 495,800 |
| Aug 28, 2025 | 5.28 | 5.59 | 5.22 | 5.55 | 5.55 | 5.11% | 670,900 |
| Aug 27, 2025 | 5.38 | 5.42 | 5.23 | 5.28 | 5.28 | -2.58% | 527,900 |
| Aug 26, 2025 | 5.40 | 5.61 | 5.37 | 5.42 | 5.42 | 0.93% | 734,700 |
| Aug 25, 2025 | 5.53 | 5.55 | 5.35 | 5.37 | 5.37 | -3.59% | 523,024 |
| Aug 22, 2025 | 5.17 | 5.60 | 5.10 | 5.57 | 5.57 | 9.86% | 1,609,300 |
| Aug 21, 2025 | 4.96 | 5.11 | 4.93 | 5.07 | 5.07 | 1.40% | 639,200 |
| Aug 20, 2025 | 4.94 | 5.09 | 4.92 | 5.00 | 5.00 | 1.01% | 676,000 |
| Aug 19, 2025 | 5.13 | 5.16 | 4.83 | 4.95 | 4.95 | -3.70% | 680,500 |
| Aug 18, 2025 | 5.14 | 5.36 | 5.12 | 5.14 | 5.14 | -0.19% | 721,149 |
| Aug 15, 2025 | 5.09 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 818,861 |
| Aug 14, 2025 | 4.99 | 5.09 | 4.80 | 5.05 | 5.05 | 0.00% | 1,052,558 |
| 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 |