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 )

5.690 +0.320 (+5.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 1.780 1.790 1.400 1.780 1,154,421 +0.00(+0.00%)
Apr 29, 2020 1.420 1.830 1.373 1.780 1,893,210 +0.43(+31.85%)
Apr 28, 2020 1.110 1.400 1.110 1.350 2,505,730 +0.26(+23.85%)
Apr 27, 2020 1.100 1.170 1.050 1.090 1,625,052 +0.04(+3.81%)
Apr 24, 2020 1.110 1.210 1.050 1.050 1,160,600 -0.02(-1.87%)
Apr 23, 2020 1.050 1.120 1.020 1.070 571,527 +0.04(+3.88%)
Apr 22, 2020 1.050 1.070 1.000 1.030 400,228 +0.03(+3.00%)
Apr 21, 2020 1.010 1.030 0.9500 1.000 837,078 -0.02(-1.96%)
Apr 20, 2020 1.140 1.140 1.010 1.020 737,195 -0.10(-8.93%)
Apr 17, 2020 1.090 1.140 1.050 1.120 332,900 +0.04(+3.70%)
Apr 16, 2020 1.110 1.110 1.010 1.080 667,133 +0.01(+0.93%)
Apr 15, 2020 1.070 1.130 1.030 1.070 452,367 -0.02(-1.83%)
Apr 14, 2020 1.130 1.180 1.040 1.090 1,016,888 -0.04(-3.54%)
Apr 13, 2020 1.230 1.230 1.120 1.130 420,155 -0.08(-6.61%)
Apr 09, 2020 1.170 1.303 1.110 1.210 785,600 +0.07(+6.14%)
Apr 08, 2020 1.110 1.190 1.080 1.140 676,355 +0.05(+4.59%)
Apr 07, 2020 1.160 1.160 1.010 1.090 734,858 -0.02(-1.80%)
Apr 06, 2020 0.9900 1.130 0.9900 1.110 762,000 +0.14(+14.21%)
Apr 03, 2020 1.020 1.030 0.9001 0.9719 907,100 -0.01(-0.83%)
Apr 02, 2020 1.010 1.070 0.9506 0.9800 505,303 +0.01(+0.69%)
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.