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 )

4.590 +0.150 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 3.310 3.380 3.250 3.300 397,827 +0.01(+0.30%)
Nov 29, 2023 3.160 3.425 3.120 3.290 602,755 +0.19(+6.13%)
Nov 28, 2023 3.060 3.130 3.020 3.100 469,990 -0.01(-0.32%)
Nov 27, 2023 3.060 3.145 3.020 3.110 452,432 +0.04(+1.30%)
Nov 24, 2023 3.090 3.120 3.056 3.070 120,525 -0.02(-0.65%)
Nov 22, 2023 3.190 3.190 3.040 3.090 500,753 -0.04(-1.28%)
Nov 21, 2023 3.310 3.320 3.110 3.130 608,722 -0.25(-7.40%)
Nov 20, 2023 3.260 3.380 3.150 3.380 1,213,298 +0.12(+3.68%)
Nov 17, 2023 3.190 3.260 3.140 3.260 446,661 +0.10(+3.16%)
Nov 16, 2023 3.350 3.350 3.120 3.160 467,860 -0.20(-5.95%)
Nov 15, 2023 3.480 3.481 3.325 3.360 593,241 -0.07(-2.04%)
Nov 14, 2023 3.420 3.610 3.350 3.430 1,026,615 +0.19(+5.86%)
Nov 13, 2023 3.140 3.260 3.070 3.240 622,579 +0.07(+2.21%)
Nov 10, 2023 3.110 3.190 3.035 3.170 591,809 +0.05(+1.60%)
Nov 09, 2023 3.140 3.320 3.105 3.120 753,504 +0.02(+0.65%)
Nov 08, 2023 3.000 3.190 2.985 3.100 1,209,596 +0.05(+1.64%)
Nov 07, 2023 2.950 3.080 2.910 3.050 569,024 +0.08(+2.69%)
Nov 06, 2023 2.930 2.990 2.880 2.970 586,207 +0.05(+1.71%)
Nov 03, 2023 2.830 2.981 2.796 2.920 567,274 +0.19(+6.96%)
Nov 02, 2023 2.840 2.890 2.690 2.730 690,791 -0.02(-0.73%)
Nov 01, 2023 2.770 2.795 2.660 2.750 697,173 -0.02(-0.72%)
Oct 31, 2023 2.820 2.880 2.730 2.770 535,223 -0.05(-1.77%)
Oct 30, 2023 2.790 2.850 2.685 2.820 663,128 +0.07(+2.55%)
Oct 27, 2023 2.850 2.900 2.670 2.750 851,218 -0.10(-3.51%)
Oct 26, 2023 2.790 2.970 2.740 2.850 1,048,988 +0.06(+2.15%)
Oct 25, 2023 2.800 2.840 2.690 2.790 874,903 -0.03(-1.06%)
Oct 24, 2023 3.010 3.010 2.800 2.820 911,723 -0.11(-3.75%)
Oct 23, 2023 2.900 3.030 2.900 2.930 1,453,496 -0.01(-0.34%)
Oct 20, 2023 2.940 3.050 2.890 2.940 1,411,776 +0.01(+0.34%)
Oct 19, 2023 2.940 3.020 2.862 2.930 953,920 -0.02(-0.68%)
Oct 18, 2023 2.950 2.985 2.895 2.950 649,473 -0.10(-3.28%)
Oct 17, 2023 2.800 3.070 2.780 3.050 780,576 +0.20(+7.02%)
Oct 16, 2023 2.900 3.015 2.810 2.850 808,074 +0.04(+1.42%)
Oct 13, 2023 2.900 2.900 2.760 2.810 679,323 -0.06(-2.09%)
Oct 12, 2023 3.140 3.140 2.800 2.870 1,042,717 -0.28(-8.89%)
Oct 11, 2023 3.350 3.500 3.105 3.150 996,020 -0.12(-3.67%)
Oct 10, 2023 3.160 3.300 3.060 3.270 913,132 +0.09(+2.83%)
Oct 09, 2023 3.240 3.260 3.115 3.180 603,011 -0.15(-4.50%)
Oct 06, 2023 3.320 3.420 3.245 3.330 614,456 -0.05(-1.48%)
Oct 05, 2023 3.370 3.470 3.300 3.380 781,461 -0.01(-0.29%)
Oct 04, 2023 3.360 3.450 3.240 3.390 558,105 +0.08(+2.42%)
Oct 03, 2023 3.470 3.530 3.240 3.310 1,004,173 -0.20(-5.70%)
Oct 02, 2023 3.500 3.590 3.435 3.510 1,171,072 -0.03(-0.85%)
Sep 29, 2023 3.460 3.690 3.430 3.540 1,827,914 +0.05(+1.43%)
Sep 28, 2023 3.200 3.510 3.165 3.490 998,723 +0.26(+8.05%)
Sep 27, 2023 3.320 3.330 3.155 3.230 513,261 +0.03(+0.94%)
Sep 26, 2023 3.140 3.310 3.100 3.200 981,248 +0.01(+0.31%)
Sep 25, 2023 2.820 3.220 3.170 3.190 968,513 +0.37(+13.12%)
Sep 22, 2023 2.790 2.860 2.770 2.820 446,344 +0.05(+1.81%)
Sep 21, 2023 2.790 2.880 2.750 2.770 735,666 -0.08(-2.81%)
Sep 20, 2023 2.900 2.995 2.815 2.850 525,951 -0.05(-1.72%)
Sep 19, 2023 3.050 3.140 2.880 2.900 743,155 -0.10(-3.33%)
Sep 18, 2023 3.150 3.150 2.950 3.000 734,187 -0.14(-4.46%)
Sep 15, 2023 3.340 3.360 3.080 3.140 3,540,911 -0.19(-5.71%)
Sep 14, 2023 3.170 3.330 3.160 3.330 787,218 +0.19(+6.05%)
Sep 13, 2023 3.120 3.150 3.060 3.140 697,825 -0.02(-0.63%)
Sep 12, 2023 3.120 3.210 3.110 3.160 636,825 +0.03(+0.96%)
Sep 11, 2023 3.170 3.305 3.105 3.130 515,411 -0.01(-0.32%)
Sep 08, 2023 3.030 3.180 2.930 3.140 1,027,121 +0.16(+5.37%)
Sep 07, 2023 3.030 3.050 2.920 2.980 1,162,991 -0.09(-2.93%)
Sep 06, 2023 3.260 3.310 3.040 3.070 845,591 -0.14(-4.36%)
Sep 05, 2023 3.490 3.490 3.210 3.210 806,417 -0.34(-9.58%)
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.