Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Advanced Materials Inc (NY: RYAM )

4.280 -0.170 (-3.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.850 7.430 6.760 6.920 565,400 +0.13(+1.91%)
Jan 28, 2021 6.850 6.890 6.610 6.790 416,610 +0.04(+0.59%)
Jan 27, 2021 6.640 6.884 6.150 6.750 582,960 -0.06(-0.88%)
Jan 26, 2021 7.280 7.340 6.750 6.810 346,141 -0.33(-4.62%)
Jan 25, 2021 7.320 7.360 6.810 7.140 561,454 -0.28(-3.77%)
Jan 22, 2021 7.300 7.420 7.020 7.420 496,700 -0.06(-0.80%)
Jan 21, 2021 7.360 7.510 7.240 7.480 636,364 +0.16(+2.19%)
Jan 20, 2021 7.190 7.350 7.120 7.320 483,367 +0.17(+2.38%)
Jan 19, 2021 7.500 7.500 7.100 7.150 419,681 -0.23(-3.12%)
Jan 15, 2021 7.410 7.656 7.300 7.380 512,300 -0.24(-3.15%)
Jan 14, 2021 7.160 7.740 7.140 7.620 655,829 +0.54(+7.63%)
Jan 13, 2021 7.820 7.830 6.980 7.080 872,080 -0.81(-10.27%)
Jan 12, 2021 7.210 7.910 7.110 7.890 783,871 +0.76(+10.66%)
Jan 11, 2021 7.000 7.430 6.870 7.130 478,231 +0.09(+1.28%)
Jan 08, 2021 7.250 7.300 6.780 7.040 413,400 -0.11(-1.54%)
Jan 07, 2021 7.600 7.611 7.030 7.150 445,747 -0.25(-3.38%)
Jan 06, 2021 6.990 7.520 6.979 7.400 969,090 +0.59(+8.66%)
Jan 05, 2021 6.540 6.960 6.540 6.810 623,464 +0.25(+3.81%)
Jan 04, 2021 6.590 7.125 6.390 6.560 817,814 +0.04(+0.61%)
Dec 31, 2020 6.520 6.520 6.520 535,611 -0.06(-0.91%)
Dec 30, 2020 6.290 6.620 6.290 6.580 535,611 +0.33(+5.28%)
Dec 29, 2020 6.540 6.540 6.070 6.250 492,237 -0.14(-2.19%)
Dec 28, 2020 6.590 6.590 6.322 6.390 448,597 -0.02(-0.31%)
Dec 24, 2020 6.490 6.585 6.110 6.410 425,700 +0.09(+1.42%)
Dec 23, 2020 6.200 6.530 6.200 6.320 420,918 +0.05(+0.80%)
Dec 22, 2020 6.250 6.340 6.010 6.270 464,423 +0.03(+0.48%)
Dec 21, 2020 6.220 6.300 6.070 6.240 630,849 -0.24(-3.70%)
Dec 18, 2020 6.390 6.580 6.262 6.480 1,766,200 +0.09(+1.41%)
Dec 17, 2020 6.450 6.630 6.150 6.390 566,955 -0.09(-1.39%)
Dec 16, 2020 6.500 6.850 6.340 6.480 740,699 +0.03(+0.47%)
Dec 15, 2020 6.250 6.530 6.020 6.450 772,879 +0.20(+3.20%)
Dec 14, 2020 6.810 7.030 6.220 6.250 1,146,758 -0.39(-5.87%)
Dec 11, 2020 7.490 7.560 6.570 6.640 1,065,300 -0.83(-11.11%)
Dec 10, 2020 8.000 8.260 7.370 7.470 795,282 -0.71(-8.68%)
Dec 09, 2020 8.200 8.630 7.960 8.180 654,473 +0.03(+0.37%)
Dec 08, 2020 8.100 8.260 7.910 8.150 654,132 +0.07(+0.87%)
Dec 07, 2020 8.290 8.370 7.882 8.080 558,796 -0.23(-2.77%)
Dec 04, 2020 7.540 8.380 7.460 8.310 1,474,400 +0.95(+12.91%)
Dec 03, 2020 7.450 7.722 7.230 7.360 656,367 -0.01(-0.14%)
Dec 02, 2020 7.360 7.450 7.050 7.370 749,034 +0.11(+1.52%)
Dec 01, 2020 6.630 7.600 6.600 7.260 2,520,876 +0.79(+12.21%)
Nov 30, 2020 6.500 6.650 6.330 6.470 808,209 -0.03(-0.46%)
Nov 27, 2020 6.650 6.790 6.281 6.500 358,200 -0.07(-1.07%)
Nov 25, 2020 6.740 7.000 6.310 6.570 812,500 -0.45(-6.41%)
Nov 24, 2020 5.600 7.170 5.600 7.020 2,173,378 +1.54(+28.10%)
Nov 23, 2020 5.500 5.760 5.460 5.480 428,340 +0.07(+1.29%)
Nov 20, 2020 5.720 5.770 5.235 5.410 595,300 -0.33(-5.75%)
Nov 19, 2020 5.500 5.885 5.480 5.740 590,758 +0.26(+4.74%)
Nov 18, 2020 5.380 5.780 5.350 5.480 1,043,711 +0.08(+1.48%)
Nov 17, 2020 4.720 5.430 4.680 5.400 1,108,450 +0.67(+14.16%)
Nov 16, 2020 4.500 4.850 4.490 4.730 708,182 +0.27(+6.05%)
Nov 13, 2020 4.300 4.500 4.290 4.460 337,600 +0.16(+3.72%)
Nov 12, 2020 4.350 4.570 4.175 4.300 488,516 -0.11(-2.49%)
Nov 11, 2020 4.440 4.440 4.210 4.410 310,770 -0.02(-0.45%)
Nov 10, 2020 4.400 4.570 4.320 4.430 548,108 +0.12(+2.78%)
Nov 09, 2020 4.530 4.700 4.050 4.310 754,365 +0.00(+0.00%)
Nov 06, 2020 4.410 4.490 4.165 4.310 530,400 -0.06(-1.37%)
Nov 05, 2020 4.420 4.500 3.950 4.370 1,007,713 +0.78(+21.73%)
Nov 04, 2020 3.870 3.956 3.480 3.590 356,576 -0.28(-7.24%)
Nov 03, 2020 3.470 3.920 3.470 3.870 446,514 +0.40(+11.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.