Rayonier Advanced Materia... (RYAM)
NYSE: RYAM
· Real-Time Price · USD
6.85
-0.08 (-1.15%)
At close: Sep 24, 2025, 3:59 PM
6.84
-0.15%
After-hours: Sep 24, 2025, 05:52 PM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.07 | 7.32 | 6.84 | 6.84 | 6.84 | -1.30% | 630,705 |
| 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 |
| Sep 16, 2025 | 6.63 | 6.70 | 6.53 | 6.61 | 6.61 | 1.07% | 425,200 |
| Sep 15, 2025 | 6.33 | 6.69 | 6.30 | 6.54 | 6.54 | 3.97% | 585,714 |
| Sep 12, 2025 | 6.10 | 6.33 | 6.01 | 6.29 | 6.29 | 2.44% | 645,916 |
| Sep 11, 2025 | 5.95 | 6.17 | 5.94 | 6.14 | 6.14 | 2.33% | 440,200 |
| Sep 10, 2025 | 5.95 | 6.16 | 5.94 | 6.00 | 6.00 | 0.50% | 524,400 |
| Sep 9, 2025 | 5.98 | 6.03 | 5.90 | 5.97 | 5.97 | -0.67% | 448,100 |
| Sep 8, 2025 | 5.98 | 6.07 | 5.79 | 6.01 | 6.01 | 1.35% | 608,502 |
| Sep 5, 2025 | 5.75 | 5.97 | 5.71 | 5.93 | 5.93 | 4.77% | 641,500 |
| Sep 4, 2025 | 5.71 | 5.72 | 5.50 | 5.66 | 5.66 | 0.18% | 575,537 |
| Sep 3, 2025 | 5.62 | 5.95 | 5.62 | 5.65 | 5.65 | 0.53% | 1,365,500 |
| 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 |