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 )

5.650 +0.170 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 9.120 9.350 8.860 9.070 1,003,189 -0.01(-0.11%)
Mar 30, 2021 8.880 9.220 8.880 9.080 298,910 +0.18(+2.02%)
Mar 29, 2021 9.400 9.590 8.880 8.900 585,496 -0.52(-5.52%)
Mar 26, 2021 9.170 9.590 9.120 9.420 330,500 +0.39(+4.32%)
Mar 25, 2021 8.440 9.150 8.280 9.030 621,160 +0.42(+4.88%)
Mar 24, 2021 8.980 9.350 8.610 8.610 439,233 -0.17(-1.94%)
Mar 23, 2021 9.200 9.350 8.680 8.780 508,981 -0.66(-6.99%)
Mar 22, 2021 9.700 9.735 9.230 9.440 494,836 -0.20(-2.07%)
Mar 19, 2021 10.19 10.35 9.600 9.640 2,312,000 -0.61(-5.95%)
Mar 18, 2021 10.52 10.83 10.13 10.25 543,697 -0.16(-1.54%)
Mar 17, 2021 9.920 10.51 9.870 10.41 379,795 +0.38(+3.79%)
Mar 16, 2021 10.66 10.75 9.870 10.03 583,916 -0.72(-6.70%)
Mar 15, 2021 10.67 11.16 10.31 10.75 1,271,488 +0.16(+1.51%)
Mar 12, 2021 10.61 10.75 10.15 10.59 649,700 -0.06(-0.56%)
Mar 11, 2021 10.60 10.73 10.26 10.65 786,296 +0.22(+2.11%)
Mar 10, 2021 10.14 10.55 9.900 10.43 479,868 +0.34(+3.37%)
Mar 09, 2021 10.92 11.00 10.02 10.09 740,632 -0.47(-4.45%)
Mar 08, 2021 9.820 10.64 9.750 10.56 830,427 +0.82(+8.42%)
Mar 05, 2021 9.380 9.740 8.610 9.740 717,600 +0.53(+5.75%)
Mar 04, 2021 10.09 10.37 8.930 9.210 591,131 -0.95(-9.35%)
Mar 03, 2021 10.16 10.35 9.690 10.16 502,155 +0.00(+0.00%)
Mar 02, 2021 10.70 10.91 10.05 10.16 553,174 -0.54(-5.05%)
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.