NYSE:RYAM
Rayonier Advanced Materials Inc Stock Price (Quote)
$3.85
+0.120 (+3.22%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.72 | $4.82 | Wednesday, 1st May 2024 RYAM stock ended at $3.85. This is 3.22% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.26% from a day low at $3.72 to a day high of $3.99. |
| 90 days | $3.15 | $4.86 | |
| 52 weeks | $2.66 | $5.74 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.75 | $3.99 | $3.72 | $3.85 | 542 736 |
| Apr 30, 2024 | $4.06 | $4.06 | $3.72 | $3.73 | 538 051 |
| Apr 29, 2024 | $3.93 | $4.14 | $3.90 | $4.13 | 603 816 |
| Apr 26, 2024 | $3.88 | $3.99 | $3.85 | $3.89 | 270 743 |
| Apr 25, 2024 | $4.05 | $4.07 | $3.85 | $3.88 | 540 251 |
| Apr 24, 2024 | $4.01 | $4.12 | $3.98 | $4.12 | 337 340 |
| Apr 23, 2024 | $4.19 | $4.23 | $4.05 | $4.06 | 313 904 |
| Apr 22, 2024 | $4.32 | $4.36 | $4.17 | $4.20 | 356 961 |
| Apr 19, 2024 | $4.22 | $4.34 | $4.20 | $4.30 | 277 127 |
| Apr 18, 2024 | $4.24 | $4.34 | $4.19 | $4.26 | 205 460 |
| Apr 17, 2024 | $4.32 | $4.45 | $4.22 | $4.23 | 239 711 |
| Apr 16, 2024 | $4.35 | $4.41 | $4.27 | $4.28 | 348 964 |
| Apr 15, 2024 | $4.54 | $4.57 | $4.43 | $4.45 | 352 068 |
| Apr 12, 2024 | $4.67 | $4.73 | $4.49 | $4.53 | 399 540 |
| Apr 11, 2024 | $4.58 | $4.69 | $4.53 | $4.66 | 302 141 |
| Apr 10, 2024 | $4.63 | $4.70 | $4.44 | $4.59 | 584 721 |
| Apr 09, 2024 | $4.60 | $4.82 | $4.54 | $4.81 | 293 471 |
| Apr 08, 2024 | $4.54 | $4.61 | $4.46 | $4.60 | 395 298 |
| Apr 05, 2024 | $4.47 | $4.56 | $4.38 | $4.47 | 381 979 |
| Apr 04, 2024 | $4.71 | $4.71 | $4.44 | $4.50 | 339 546 |
| Apr 03, 2024 | $4.46 | $4.67 | $4.46 | $4.66 | 362 744 |
| Apr 02, 2024 | $4.59 | $4.61 | $4.49 | $4.50 | 406 407 |
| Apr 01, 2024 | $4.73 | $4.75 | $4.59 | $4.68 | 563 287 |
| Mar 28, 2024 | $4.75 | $4.86 | $4.70 | $4.78 | 413 023 |
| Mar 27, 2024 | $4.54 | $4.78 | $4.52 | $4.77 | 331 748 |
