Rayonier Advanced Materials Inc (RYAM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.75 | 8 | 8.56 | 7.65 | 371900 | 8.10605338 | CS |
| 4 | -0.39 | -4.82076637824 | 8.09 | 8.56 | 7.3 | 372073 | 7.82822443 | CS |
| 12 | -2.3 | -23 | 10 | 10.02 | 7.21 | 416422 | 8.20780402 | CS |
| 26 | 2.31 | 42.8571428571 | 5.39 | 10.28 | 5.19 | 513661 | 8.09801643 | CS |
| 52 | 3.27 | 73.8148984199 | 4.43 | 10.28 | 3.15 | 510506 | 6.45499873 | CS |
| 156 | 2.1 | 37.5 | 5.6 | 10.28 | 2.435 | 629699 | 5.16536689 | CS |
| 260 | 4.66 | 153.289473684 | 3.04 | 11.3 | 0.9001 | 608750 | 5.14791934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 7.7 | -0.3 | -3.75 | 7.8 | 7.86 | 7.65 | 330112 |
| 1738366800 | 8 | -0.22 | -2.68 | 8.18 | 8.27 | 7.98 | 390353 |
| 1738280400 | 8.22 | -0.15 | -1.79 | 8.45 | 8.45 | 8.2 | 433029 |
| 1738194000 | 8.3699999 | 0.3 | 3.72 | 8.0399999 | 8.56 | 8.0399999 | 495547 |
| 1738107600 | 8.07 | 0.11 | 1.38 | 8 | 8.09 | 7.83 | 211443 |
| 1738021200 | 7.96 | -0.12 | -1.49 | 8.05 | 8.14 | 7.91 | 233424 |
| 1737762000 | 8.08 | 0.17 | 2.15 | 8.07 | 8.1199999 | 7.95 | 204391 |
| 1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737589200 | 7.91 | 0.02 | 0.25 | 7.89 | 7.97 | 7.71 | 383631 |
| 1737502800 | 7.89 | 0.36 | 4.78 | 7.6 | 7.9 | 7.59 | 376028 |
| 1737157200 | 7.53 | -0.11 | -1.44 | 7.75 | 7.765 | 7.515 | 209285 |
| 1737070800 | 7.64 | -0.03 | -0.39 | 7.62 | 7.7 | 7.5001 | 259657 |
| 1736984400 | 7.67 | 0.27 | 3.65 | 7.65 | 7.7 | 7.495 | 331204 |
| 1736898000 | 7.4 | -0.32 | -4.15 | 7.79 | 7.8894 | 7.31 | 919206 |
| 1736811600 | 7.72 | 0.21 | 2.80 | 7.32 | 7.72 | 7.3 | 395034 |
| 1736552400 | 7.51 | -0.3 | -3.84 | 7.64 | 7.695 | 7.46 | 305440 |
| 1736379600 | 7.81 | -0.11 | -1.39 | 7.79 | 7.89 | 7.6704 | 335802 |
| 1736293200 | 7.92 | -0.15 | -1.86 | 8.02 | 8.1 | 7.816 | 549150 |
| 1736206800 | 8.07 | -0.01 | -0.12 | 8.16 | 8.34 | 8.06 | 417781 |
| 1735947600 | 8.08 | -0.23 | -2.77 | 8.35 | 8.41 | 7.97 | 439668 |
| 1735861200 | 8.31 | 0.06 | 0.73 | 8.36 | 8.5 | 8.21 | 378786 |
| 1735688400 | 8.25 | 0.17 | 2.10 | 8.23 | 8.42 | 8.1001 | 1056915 |
| 1735602000 | 8.08 | 0.51 | 6.74 | 7.51 | 8.13 | 7.355 | 691485 |
| 1735342800 | 7.57 | -0.17 | -2.20 | 7.65 | 7.788 | 7.44 | 470342 |
| 1735256400 | 7.74 | 0.26 | 3.48 | 7.43 | 7.75 | 7.43 | 412122 |
| 1735077840 | 7.48 | 0.05 | 0.67 | 7.33 | 7.51 | 7.28 | 227495 |
| 1734997200 | 7.43 | -0.04 | -0.54 | 7.47 | 7.575 | 7.3642 | 324784 |
| 1734738000 | 7.47 | 0.06 | 0.81 | 7.17 | 7.61 | 7.12 | 856576 |
| 1734651600 | 7.41 | 0.12 | 1.65 | 7.4 | 7.6 | 7.32 | 705289 |
| 1734565200 | 7.29 | -0.37 | -4.83 | 7.72 | 7.81 | 7.21 | 686309 |
| 1734478800 | 7.66 | -0.29 | -3.65 | 7.85 | 7.88 | 7.65 | 415084 |
| 1734392400 | 7.95 | 0.12 | 1.53 | 7.81 | 8.06 | 7.7 | 470365 |
| 1734133200 | 7.83 | -0.24 | -2.97 | 8.02 | 8.1 | 7.83 | 328805 |
| 1734046800 | 8.07 | -0.06 | -0.74 | 8.05 | 8.13 | 7.91 | 375943 |
| 1733960400 | 8.13 | -0.04 | -0.49 | 8.26 | 8.26 | 8.065 | 262645 |
| 1733874000 | 8.17 | -0.09 | -1.09 | 8.21 | 8.31 | 8.1199999 | 376796 |
| 1733787600 | 8.26 | -0.27 | -3.17 | 8.57 | 8.6199999 | 8.18 | 367527 |
| 1733528400 | 8.53 | -0.03 | -0.35 | 8.57 | 8.57 | 8.44 | 255787 |
| 1733442000 | 8.56 | -0.02 | -0.23 | 8.61 | 8.65 | 8.35 | 330346 |
| 1733355600 | 8.58 | -0.12 | -1.38 | 8.75 | 8.765 | 8.41 | 336499 |
| 1733269200 | 8.7 | 0.03 | 0.35 | 8.73 | 8.76 | 8.51 | 304801 |
| 1733182800 | 8.67 | -0.14 | -1.59 | 8.86 | 8.9034 | 8.6 | 524444 |
| 1732917840 | 8.81 | 0.09 | 1.03 | 8.69 | 8.835 | 8.6649999 | 190456 |
| 1732750800 | 8.72 | -0.1 | -1.13 | 8.85 | 8.96 | 8.6199999 | 324992 |
| 1732664400 | 8.82 | -0.09 | -1.01 | 8.82 | 8.91 | 8.64 | 440134 |
| 1732578000 | 8.91 | 0.02 | 0.22 | 8.94 | 9.14 | 8.84 | 389357 |
| 1732318800 | 8.89 | -0.02 | -0.22 | 8.89 | 9.16 | 8.83 | 388608 |
| 1732232400 | 8.91 | 0.04 | 0.45 | 8.92 | 8.98 | 8.7899999 | 347299 |
| 1732146000 | 8.8699999 | -0.18 | -1.99 | 9.05 | 9.1051 | 8.85 | 325279 |
| 1732059600 | 9.05 | -0.1 | -1.09 | 9.05 | 9.13 | 8.91 | 354675 |
| 1731973200 | 9.15 | -0.06 | -0.65 | 9.26 | 9.36 | 9.11 | 443864 |
| 1731714000 | 9.21 | -0.13 | -1.39 | 9.44 | 9.49 | 9.17 | 353394 |
| 1731627600 | 9.34 | -0.2 | -2.10 | 9.56 | 9.6 | 9.18 | 554322 |
| 1731541200 | 9.5399999 | -0.06 | -0.63 | 9.8 | 9.8 | 9.53 | 601691 |
| 1731454800 | 9.6 | -0.38 | -3.81 | 10 | 10.02 | 9.56281 | 736845 |
| 1731368400 | 9.98 | 0.02 | 0.20 | 10.18 | 10.28 | 9.81 | 764992 |
| 1731109200 | 9.96 | -0.04 | -0.40 | 10 | 10.12 | 9.8699999 | 782092 |
| 1731022800 | 10 | 0.17 | 1.73 | 9.91 | 10.2399 | 9.8 | 1044973 |
| 1730936400 | 9.83 | 1.7 | 20.91 | 9.735 | 10.1697 | 9.505 | 2259552 |
| 1730850000 | 8.13 | 0 | 0.00 | 8.1199999 | 8.34 | 8.06 | 914611 |
| 1730763600 | 8.13 | 0.03 | 0.37 | 8.1 | 8.34 | 8.03 | 625749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
