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 )

4.920 +0.390 (+8.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 2.480 2.650 2.460 2.620 674,647 +0.08(+3.15%)
Jun 29, 2022 2.590 2.625 2.435 2.540 908,277 -0.05(-1.93%)
Jun 28, 2022 2.740 2.740 2.560 2.590 768,462 -0.12(-4.43%)
Jun 27, 2022 2.670 2.810 2.590 2.710 669,973 +0.06(+2.26%)
Jun 24, 2022 2.620 2.740 2.570 2.650 849,169 +0.02(+0.76%)
Jun 23, 2022 2.810 2.820 2.600 2.630 580,980 -0.10(-3.66%)
Jun 22, 2022 2.660 2.760 2.610 2.730 1,344,394 -0.06(-2.15%)
Jun 21, 2022 2.770 2.860 2.700 2.790 796,651 +0.06(+2.20%)
Jun 17, 2022 2.820 2.880 2.610 2.730 5,113,925 -0.16(-5.54%)
Jun 16, 2022 3.100 3.125 2.850 2.890 1,376,893 -0.26(-8.25%)
Jun 15, 2022 3.360 3.370 3.080 3.150 759,249 -0.19(-5.69%)
Jun 14, 2022 3.380 3.450 3.270 3.340 469,670 -0.04(-1.18%)
Jun 13, 2022 3.600 3.602 3.330 3.380 560,967 -0.34(-9.14%)
Jun 10, 2022 3.750 3.770 3.690 3.720 417,860 -0.14(-3.63%)
Jun 09, 2022 3.760 3.955 3.650 3.860 449,493 +0.08(+2.12%)
Jun 08, 2022 3.740 3.795 3.660 3.780 431,308 +0.02(+0.53%)
Jun 07, 2022 3.580 3.775 3.560 3.760 547,808 +0.11(+3.01%)
Jun 06, 2022 3.560 3.730 3.510 3.650 607,889 +0.17(+4.89%)
Jun 03, 2022 3.530 3.530 3.365 3.480 922,894 -0.13(-3.60%)
Jun 02, 2022 3.650 3.650 3.510 3.610 647,120 +0.00(+0.00%)
Jun 01, 2022 3.900 3.925 3.460 3.610 732,445 -0.24(-6.23%)
May 31, 2022 3.930 3.958 3.778 3.850 894,850 -0.22(-5.41%)
May 27, 2022 4.110 4.130 3.740 4.070 956,199 -0.09(-2.16%)
May 26, 2022 4.040 4.260 3.980 4.160 695,873 +0.15(+3.74%)
May 25, 2022 3.900 4.110 3.855 4.010 656,582 +0.01(+0.25%)
May 24, 2022 4.160 4.207 3.890 4.000 506,403 -0.21(-4.99%)
May 23, 2022 4.710 4.730 4.100 4.210 764,322 -0.41(-8.87%)
May 20, 2022 4.780 5.000 4.510 4.620 344,164 -0.07(-1.49%)
May 19, 2022 4.900 5.030 4.400 4.690 2,876,096 -0.21(-4.29%)
May 18, 2022 5.160 5.280 4.870 4.900 2,091,533 -0.30(-5.77%)
May 17, 2022 5.090 5.210 5.040 5.200 209,036 +0.22(+4.42%)
May 16, 2022 4.820 4.985 4.800 4.980 263,206 +0.12(+2.47%)
May 13, 2022 4.850 5.030 4.820 4.860 465,066 +0.09(+1.89%)
May 12, 2022 4.800 4.920 4.655 4.770 174,097 -0.08(-1.65%)
May 11, 2022 4.800 4.930 4.755 4.850 300,286 +0.09(+1.89%)
May 10, 2022 5.010 5.120 4.670 4.760 246,902 -0.16(-3.25%)
May 09, 2022 4.990 5.040 4.840 4.920 321,341 -0.20(-3.91%)
May 06, 2022 5.260 5.315 5.060 5.120 204,420 -0.25(-4.66%)
May 05, 2022 5.570 5.690 5.250 5.370 363,910 -0.19(-3.42%)
May 04, 2022 5.320 5.610 5.210 5.560 304,378 +0.40(+7.75%)
May 03, 2022 4.900 5.270 4.900 5.160 301,924 +0.30(+6.17%)
May 02, 2022 5.170 5.170 4.800 4.860 230,952 -0.27(-5.26%)
Apr 29, 2022 5.130 5.300 5.035 5.130 234,153 +0.01(+0.20%)
Apr 28, 2022 5.000 5.160 4.850 5.120 229,676 +0.14(+2.81%)
Apr 27, 2022 5.190 5.190 4.950 4.980 208,391 -0.17(-3.30%)
Apr 26, 2022 5.070 5.160 4.890 5.150 422,119 +0.03(+0.59%)
Apr 25, 2022 5.250 5.250 4.900 5.120 290,275 -0.18(-3.40%)
Apr 22, 2022 5.720 5.740 5.280 5.300 207,360 -0.46(-7.99%)
Apr 21, 2022 5.820 5.900 5.660 5.760 743,569 -0.04(-0.69%)
Apr 20, 2022 5.620 5.815 5.600 5.800 220,066 +0.26(+4.69%)
Apr 19, 2022 5.390 5.695 5.360 5.540 501,789 +0.07(+1.28%)
Apr 18, 2022 5.490 5.620 5.410 5.470 204,864 -0.05(-0.91%)
Apr 14, 2022 5.490 5.585 5.450 5.520 197,447 +0.06(+1.10%)
Apr 13, 2022 5.440 5.490 5.352 5.460 257,458 +0.05(+0.92%)
Apr 12, 2022 5.790 5.840 5.390 5.410 256,449 -0.31(-5.42%)
Apr 11, 2022 6.040 6.120 5.560 5.720 505,085 -0.33(-5.45%)
Apr 08, 2022 5.790 6.160 5.465 6.050 675,571 +0.20(+3.42%)
Apr 07, 2022 5.470 5.880 4.900 5.850 1,078,959 -0.02(-0.34%)
Apr 06, 2022 6.340 6.340 5.790 5.870 348,376 -0.51(-7.99%)
Apr 05, 2022 6.640 6.780 6.290 6.380 396,921 -0.26(-3.92%)
Apr 04, 2022 6.600 6.640 6.380 6.640 258,217 +0.02(+0.30%)
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.