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 (%)
May 29, 2020 2.090 2.190 2.000 2.170 1,254,800 +0.04(+1.88%)
May 28, 2020 2.090 2.188 2.010 2.130 535,784 +0.06(+2.90%)
May 27, 2020 2.000 2.090 1.920 2.070 701,766 +0.14(+7.25%)
May 26, 2020 1.950 2.000 1.886 1.930 626,255 +0.08(+4.32%)
May 22, 2020 1.920 1.940 1.810 1.850 318,700 -0.03(-1.60%)
May 21, 2020 2.000 2.000 1.880 1.880 503,441 -0.12(-6.00%)
May 20, 2020 1.990 2.020 1.950 2.000 419,635 +0.10(+5.26%)
May 19, 2020 1.930 2.025 1.850 1.900 823,053 -0.05(-2.56%)
May 18, 2020 1.930 2.060 1.830 1.950 949,081 +0.11(+5.98%)
May 15, 2020 1.970 1.995 1.820 1.840 329,600 -0.11(-5.64%)
May 14, 2020 1.870 2.020 1.710 1.950 456,877 +0.01(+0.52%)
May 13, 2020 1.930 2.000 1.870 1.940 899,831 -0.05(-2.51%)
May 12, 2020 1.970 2.090 1.960 1.990 1,133,604 +0.02(+1.02%)
May 11, 2020 1.970 2.000 1.850 1.970 744,787 +0.00(+0.00%)
May 08, 2020 1.890 1.990 1.800 1.970 863,400 +0.08(+4.23%)
May 07, 2020 1.550 1.900 1.530 1.890 2,454,263 +0.37(+24.34%)
May 06, 2020 1.420 1.660 1.400 1.520 894,765 +0.20(+15.15%)
May 05, 2020 1.540 1.600 1.260 1.320 1,369,613 -0.07(-5.04%)
May 04, 2020 1.400 1.525 1.250 1.390 875,352 -0.08(-5.44%)
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.