Rayonier Advanced Materials Inc (RYQ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1745526420 | 3.86 | -0.24 | -5.85 | 3.86 | 3.86 | 3.86 | 3 |
| 1745440020 | 4.0999999 | 0.5 | 13.89 | 3.98 | 4.0999999 | 3.98 | 325 |
| 1745353620 | 3.6 | -0.94 | -20.70 | 3.6 | 3.6 | 3.6 | 1300 |
| 1744921620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1744835220 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1744748820 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1744662420 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1744403220 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1744316820 | 4.54 | 0.3 | 7.08 | 4.54 | 4.54 | 4.54 | 1 |
| 1744230420 | 4.24 | -0.2 | -4.50 | 4.42 | 4.42 | 4.24 | 4 |
| 1744144020 | 4.44 | -0.12 | -2.63 | 4.66 | 4.66 | 4.44 | 1502 |
| 1744057620 | 4.5599999 | -0.79 | -14.77 | 4.5599999 | 4.5599999 | 4.5599999 | 410 |
| 1743802020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1743715620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1743629220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1743542820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1743456420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1743197220 | 5.3499999 | 0.37 | 7.43 | 5.3499999 | 5.3499999 | 5.3499999 | 16 |
| 1743110820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1743024420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1742938020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1742851620 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 650 |
| 1742592420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1742506020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1742419620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1742333220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 21 |
| 1742246820 | 5 | 0.04 | 0.81 | 5 | 5 | 5 | 151 |
| 1741987620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1741901220 | 4.96 | -0.14 | -2.75 | 5 | 5 | 4.96 | 153 |
| 1741814820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1741728420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.05 | 2151 |
| 1741642020 | 5.0999999 | -0.6 | -10.53 | 5.5 | 5.5 | 5.0999999 | 302 |
| 1741382820 | 5.7 | -0.8 | -12.31 | 5.75 | 5.75 | 5.7 | 601 |
| 1741296420 | 6.5 | -0.6 | -8.45 | 6.5 | 6.5 | 6.5 | 45 |
| 1741210020 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.1 | 35 |
| 1741123620 | 7.05 | -0.35 | -4.73 | 7.05 | 7.05 | 7.05 | 67 |
| 1741037220 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1740778020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1740691620 | 7.4 | 0.4 | 5.71 | 7.4 | 7.4 | 7.4 | 747 |
| 1740605220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1740518820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1740432420 | 7 | 0.2 | 2.94 | 7 | 7 | 7 | 194 |
| 1740173220 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1740086820 | 6.8 | -0.15 | -2.16 | 6.8 | 6.8 | 6.8 | 18 |
| 1740000420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739914020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 729 |
| 1739827620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739568420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739482020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739395620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739309220 | 6.95 | -0.15 | -2.11 | 6.95 | 6.95 | 6.95 | 18 |
| 1739222820 | 7.1 | -0.2 | -2.74 | 7.1 | 7.1 | 7.1 | 180 |
| 1738963620 | 7.3 | -0.45 | -5.81 | 7.15 | 7.3 | 7.15 | 84 |
| 1738877220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738790820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738704420 | 7.75 | 0.1 | 1.31 | 7.4 | 7.75 | 7.4 | 83 |
| 1738618020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738358820 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738272420 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738186020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738099620 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 2 |
| 1738013220 | 7.65 | 0.15 | 2.00 | 7.65 | 7.65 | 7.65 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
