Rayonier Advanced Materials Inc (RYQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -5.92105263158 | 7.6 | 7.6 | 7.3 | 8 | 7.50625 | DE |
| 4 | -1.35 | -15.8823529412 | 8.5 | 8.5 | 7.3 | 368 | 8.13666667 | DE |
| 12 | -0.95 | -11.7283950617 | 8.1 | 9.35 | 6.8 | 975 | 8.12024763 | DE |
| 26 | 2.21 | 44.7368421053 | 4.94 | 9.35 | 4.9 | 777 | 7.61902857 | DE |
| 52 | 2.91 | 68.6320754717 | 4.24 | 9.35 | 3.06 | 1641 | 5.09937933 | DE |
| 156 | 4.37 | 157.194244604 | 2.78 | 9.35 | 2.66 | 1476 | 4.94119887 | DE |
| 260 | 4.37 | 157.194244604 | 2.78 | 9.35 | 2.66 | 1476 | 4.94119887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1734730020 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1734643620 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1734557220 | 7.3 | -0.3 | -3.95 | 7.3 | 7.3 | 7.3 | 5 |
| 1734470820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734384420 | 7.6 | -0.15 | -1.94 | 7.6 | 7.6 | 7.6 | 11 |
| 1734125220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734038820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733952420 | 7.75 | -0.1 | -1.27 | 7.75 | 7.75 | 7.75 | 180 |
| 1733866020 | 7.85 | -0.25 | -3.09 | 7.85 | 7.85 | 7.85 | 400 |
| 1733779620 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 1003 |
| 1733520420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733434020 | 8 | -0.3 | -3.61 | 8 | 8 | 8 | 300 |
| 1733347620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1733261220 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1733174820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1732915620 | 8.3 | -0.1 | -1.19 | 8.3 | 8.3 | 8.3 | 20 |
| 1732829220 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1732742820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1732656420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1732570020 | 8.4 | -0.25 | -2.89 | 8.5 | 8.5 | 8.4 | 1021 |
| 1732310820 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1732224420 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1732138020 | 8.65 | -0.45 | -4.95 | 8.65 | 8.65 | 8.65 | 80 |
| 1732051560 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731965160 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731705960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731619560 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731533160 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 50 |
| 1731446820 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.25 | 1 |
| 1731360420 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1731101220 | 9.1999999 | -0.05 | -0.54 | 9.35 | 9.35 | 9.1999999 | 6700 |
| 1731014760 | 9.25 | 1.75 | 23.33 | 9.25 | 9.25 | 9.25 | 2 |
| 1730928360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730841960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730755560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730496360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730409960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730323560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730237160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730150760 | 7.5 | 0.7 | 10.29 | 7.5 | 7.5 | 7.5 | 800 |
| 1729887960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1729801560 | 6.8 | -0.05 | -0.73 | 6.8 | 6.8 | 6.8 | 140 |
| 1729715160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729628760 | 6.85 | -0.25 | -3.52 | 6.8 | 6.85 | 6.8 | 1600 |
| 1729542360 | 7.1 | -0.25 | -3.40 | 7.1 | 7.1 | 7.1 | 150 |
| 1729283160 | 7.35 | -0.35 | -4.55 | 7.35 | 7.35 | 7.35 | 5600 |
| 1729196820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729110420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729024020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728937620 | 7.7 | 0.3 | 4.05 | 8.1 | 8.1 | 7.7 | 470 |
| 1728630000 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728543600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728457200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728370800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728284400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728025200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727938800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727852400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727766000 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727679600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727420400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727334000 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727247600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
