Rayonier Advanced Materials Inc. Common Stock (RYAM)
4.9100
-0.3200 (-6.12%)
NYSE · Last Trade: Apr 4th, 11:31 AM EDT
Historical Prices For Rayonier Advanced Materials Inc. Common Stock (RYAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.41 | 5.49 | 5.19 | 5.23 | 551,166 | 5.23 |
| 4/02/2025 | 5.58 | 5.78 | 5.58 | 5.73 | 370,702 | 5.73 |
| 4/01/2025 | 5.72 | 5.74 | 5.59 | 5.65 | 489,375 | 5.65 |
| 3/31/2025 | 5.46 | 5.91 | 5.42 | 5.75 | 808,523 | 5.75 |
| 3/28/2025 | 5.78 | 5.78 | 5.50 | 5.56 | 535,144 | 5.56 |
| 3/27/2025 | 5.65 | 5.78 | 5.58 | 5.77 | 537,538 | 5.77 |
| 3/26/2025 | 5.68 | 5.73 | 5.58 | 5.70 | 465,809 | 5.70 |
| 3/25/2025 | 5.47 | 5.83 | 5.47 | 5.68 | 666,145 | 5.68 |
| 3/24/2025 | 5.49 | 5.61 | 5.41 | 5.49 | 319,408 | 5.49 |
| 3/21/2025 | 5.32 | 5.38 | 5.19 | 5.35 | 1,048,323 | 5.35 |
| 3/20/2025 | 5.42 | 5.48 | 5.36 | 5.43 | 334,935 | 5.43 |
| 3/19/2025 | 5.36 | 5.51 | 5.32 | 5.49 | 369,221 | 5.49 |
| 3/18/2025 | 5.46 | 5.50 | 5.27 | 5.33 | 412,551 | 5.33 |
| 3/17/2025 | 5.36 | 5.48 | 5.34 | 5.46 | 467,890 | 5.46 |
| 3/14/2025 | 5.33 | 5.48 | 5.29 | 5.42 | 428,945 | 5.42 |
| 3/13/2025 | 5.45 | 5.46 | 5.12 | 5.24 | 432,304 | 5.24 |
| 3/12/2025 | 5.39 | 5.54 | 5.28 | 5.45 | 519,772 | 5.45 |
| 3/11/2025 | 5.43 | 5.65 | 5.36 | 5.39 | 696,037 | 5.39 |
| 3/10/2025 | 5.82 | 5.93 | 5.48 | 5.49 | 758,416 | 5.49 |
| 3/07/2025 | 6.06 | 6.28 | 5.70 | 5.98 | 985,689 | 5.98 |
| 3/06/2025 | 7.17 | 7.20 | 6.13 | 6.17 | 1,464,737 | 6.17 |
| 3/05/2025 | 7.57 | 7.66 | 7.32 | 7.49 | 487,675 | 7.49 |
| 3/04/2025 | 7.42 | 7.64 | 7.21 | 7.48 | 640,905 | 7.48 |
| 3/03/2025 | 7.68 | 7.81 | 7.55 | 7.58 | 605,048 | 7.58 |
| 2/28/2025 | 7.56 | 7.72 | 7.52 | 7.70 | 385,326 | 7.70 |
| 2/27/2025 | 7.72 | 7.78 | 7.39 | 7.64 | 378,300 | 7.64 |
| 2/26/2025 | 7.59 | 7.78 | 7.53 | 7.74 | 443,151 | 7.74 |
| 2/25/2025 | 7.28 | 7.66 | 7.11 | 7.56 | 511,949 | 7.56 |
| 2/24/2025 | 7.40 | 7.53 | 7.21 | 7.22 | 547,699 | 7.22 |
| 2/21/2025 | 7.20 | 7.51 | 7.04 | 7.38 | 687,111 | 7.38 |
| 2/20/2025 | 7.05 | 7.13 | 6.93 | 7.08 | 343,351 | 7.08 |
| 2/19/2025 | 7.25 | 7.35 | 7.03 | 7.14 | 363,692 | 7.14 |
| 2/18/2025 | 7.26 | 7.41 | 7.19 | 7.39 | 228,753 | 7.39 |
| 2/14/2025 | 7.27 | 7.39 | 7.23 | 7.30 | 266,580 | 7.30 |
| 2/13/2025 | 7.11 | 7.31 | 7.07 | 7.28 | 372,871 | 7.28 |
| 2/12/2025 | 7.01 | 7.15 | 6.93 | 7.07 | 493,445 | 7.07 |
| 2/11/2025 | 7.22 | 7.33 | 7.09 | 7.13 | 320,764 | 7.13 |
| 2/10/2025 | 7.29 | 7.46 | 7.17 | 7.27 | 315,057 | 7.27 |
| 2/07/2025 | 7.48 | 7.51 | 7.22 | 7.29 | 343,672 | 7.29 |
| 2/06/2025 | 7.58 | 7.58 | 7.45 | 7.48 | 471,254 | 7.48 |
| 2/05/2025 | 7.65 | 7.67 | 7.38 | 7.50 | 450,842 | 7.50 |
| 2/04/2025 | 8.28 | 8.50 | 7.62 | 7.65 | 707,587 | 7.65 |
| 2/03/2025 | 7.80 | 7.86 | 7.65 | 7.70 | 330,112 | 7.70 |
| 1/31/2025 | 8.18 | 8.27 | 7.98 | 8.00 | 398,761 | 8.00 |
| 1/30/2025 | 8.45 | 8.45 | 8.20 | 8.22 | 432,833 | 8.22 |
| 1/29/2025 | 8.04 | 8.56 | 8.04 | 8.37 | 495,547 | 8.37 |
| 1/28/2025 | 8.00 | 8.09 | 7.83 | 8.07 | 213,473 | 8.07 |
| 1/27/2025 | 8.05 | 8.14 | 7.91 | 7.96 | 233,626 | 7.96 |
| 1/24/2025 | 8.07 | 8.12 | 7.95 | 8.08 | 204,995 | 8.08 |
| 1/23/2025 | 7.91 | 8.19 | 7.89 | 8.09 | 304,035 | 8.09 |
| 1/22/2025 | 7.89 | 7.97 | 7.71 | 7.91 | 386,248 | 7.91 |
| 1/21/2025 | 7.62 | 7.90 | 7.59 | 7.89 | 376,211 | 7.89 |
| 1/17/2025 | 7.75 | 7.76 | 7.51 | 7.53 | 209,291 | 7.53 |
| 1/16/2025 | 7.62 | 7.70 | 7.50 | 7.64 | 259,657 | 7.64 |
| 1/15/2025 | 7.65 | 7.70 | 7.50 | 7.67 | 331,204 | 7.67 |
| 1/14/2025 | 7.79 | 7.89 | 7.31 | 7.40 | 919,206 | 7.40 |
| 1/13/2025 | 7.32 | 7.72 | 7.30 | 7.72 | 395,034 | 7.72 |
| 1/10/2025 | 7.64 | 7.70 | 7.46 | 7.51 | 305,440 | 7.51 |
| 1/08/2025 | 7.79 | 7.89 | 7.67 | 7.81 | 335,802 | 7.81 |
| 1/07/2025 | 8.02 | 8.10 | 7.82 | 7.92 | 549,150 | 7.92 |
| 1/06/2025 | 8.16 | 8.34 | 8.06 | 8.07 | 417,850 | 8.07 |