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 )

5.286 -0.074 (-1.39%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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 (%)
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.