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 )

4.320 -0.130 (-2.92%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 16, 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 (%)
Aug 31, 2020 3.330 3.370 3.140 3.160 432,415 -0.11(-3.36%)
Aug 28, 2020 2.970 3.270 2.970 3.270 768,300 +0.30(+10.10%)
Aug 27, 2020 2.930 3.040 2.930 2.970 284,734 +0.01(+0.34%)
Aug 26, 2020 3.000 3.020 2.930 2.960 255,506 -0.04(-1.33%)
Aug 25, 2020 3.060 3.070 2.920 3.000 349,300 -0.03(-0.99%)
Aug 24, 2020 2.990 3.190 2.930 3.030 476,110 +0.08(+2.71%)
Aug 21, 2020 2.980 3.110 2.890 2.950 539,800 -0.03(-1.01%)
Aug 20, 2020 3.080 3.090 2.940 2.980 505,434 -0.10(-3.25%)
Aug 19, 2020 3.040 3.160 3.000 3.080 248,598 +0.04(+1.32%)
Aug 18, 2020 3.140 3.155 3.010 3.040 184,809 -0.07(-2.25%)
Aug 17, 2020 3.110 3.130 2.940 3.110 321,042 +0.01(+0.32%)
Aug 14, 2020 3.130 3.190 3.040 3.100 434,400 -0.06(-1.90%)
Aug 13, 2020 3.110 3.180 3.050 3.160 189,269 +0.00(+0.00%)
Aug 12, 2020 3.370 3.430 3.050 3.160 287,731 -0.11(-3.36%)
Aug 11, 2020 3.310 3.630 3.250 3.270 772,383 -0.07(-2.10%)
Aug 10, 2020 3.180 3.410 3.180 3.340 660,500 +0.18(+5.70%)
Aug 07, 2020 3.090 3.200 3.000 3.160 351,100 +0.03(+0.96%)
Aug 06, 2020 3.130 3.230 3.060 3.130 387,681 -0.01(-0.32%)
Aug 05, 2020 3.160 3.300 2.910 3.140 475,280 +0.16(+5.37%)
Aug 04, 2020 2.850 2.980 2.822 2.980 291,010 +0.13(+4.56%)
Aug 03, 2020 3.010 3.010 2.710 2.850 534,788 -0.06(-2.06%)
Jul 31, 2020 3.030 3.070 2.870 2.910 448,500 -0.16(-5.21%)
Jul 30, 2020 3.180 3.190 2.980 3.070 273,023 -0.19(-5.83%)
Jul 29, 2020 3.140 3.270 3.100 3.260 484,836 +0.17(+5.50%)
Jul 28, 2020 3.130 3.190 3.020 3.090 458,371 -0.07(-2.22%)
Jul 27, 2020 2.890 3.230 2.850 3.160 421,688 +0.18(+6.04%)
Jul 24, 2020 2.970 3.050 2.965 2.980 157,200 -0.02(-0.67%)
Jul 23, 2020 3.210 3.230 2.950 3.000 569,019 -0.22(-6.83%)
Jul 22, 2020 3.240 3.290 3.160 3.220 284,317 +0.02(+0.63%)
Jul 21, 2020 3.040 3.235 3.010 3.200 493,082 +0.14(+4.58%)
Jul 20, 2020 3.040 3.140 2.995 3.060 542,118 +0.01(+0.33%)
Jul 17, 2020 2.750 3.090 2.720 3.050 649,900 +0.19(+6.64%)
Jul 16, 2020 2.740 2.930 2.720 2.860 346,866 +0.08(+2.88%)
Jul 15, 2020 2.820 2.905 2.740 2.780 467,760 +0.07(+2.58%)
Jul 14, 2020 2.640 2.740 2.550 2.710 556,891 +0.08(+3.04%)
Jul 13, 2020 2.810 2.820 2.610 2.630 484,511 -0.18(-6.41%)
Jul 10, 2020 2.750 2.850 2.690 2.810 427,300 +0.06(+2.18%)
Jul 09, 2020 2.930 2.940 2.710 2.750 318,995 -0.09(-3.17%)
Jul 08, 2020 2.610 2.850 2.550 2.840 614,835 +0.23(+8.81%)
Jul 07, 2020 2.790 2.800 2.600 2.610 363,169 -0.23(-8.10%)
Jul 06, 2020 2.850 2.920 2.800 2.840 291,015 +0.09(+3.27%)
Jul 02, 2020 2.880 2.920 2.730 2.750 439,000 -0.03(-1.08%)
Jul 01, 2020 2.800 2.870 2.650 2.780 424,896 -0.03(-1.07%)
Jun 30, 2020 2.660 2.815 2.560 2.810 891,440 +0.15(+5.64%)
Jun 29, 2020 2.310 2.660 2.310 2.660 463,446 +0.32(+13.68%)
Jun 26, 2020 2.500 2.536 2.310 2.340 2,253,900 -0.23(-8.95%)
Jun 25, 2020 2.680 2.680 2.410 2.570 662,027 -0.13(-4.81%)
Jun 24, 2020 2.820 2.880 2.670 2.700 797,180 -0.16(-5.59%)
Jun 23, 2020 3.100 3.200 2.830 2.860 951,328 -0.17(-5.61%)
Jun 22, 2020 2.930 3.040 2.780 3.030 719,449 +0.16(+5.57%)
Jun 19, 2020 2.780 3.000 2.730 2.870 2,247,200 +0.42(+17.14%)
Jun 18, 2020 2.420 2.540 2.330 2.450 405,241 -0.01(-0.41%)
Jun 17, 2020 2.670 2.670 2.430 2.460 338,101 -0.16(-6.11%)
Jun 16, 2020 2.660 2.770 2.560 2.620 530,400 +0.10(+3.97%)
Jun 15, 2020 2.530 2.620 2.340 2.520 382,522 -0.04(-1.56%)
Jun 12, 2020 2.400 2.630 2.400 2.560 557,700 +0.25(+10.82%)
Jun 11, 2020 2.450 2.680 2.300 2.310 699,138 -0.43(-15.69%)
Jun 10, 2020 2.950 2.974 2.710 2.740 596,591 -0.28(-9.27%)
Jun 09, 2020 3.140 3.200 2.970 3.020 560,073 -0.12(-3.82%)
Jun 08, 2020 2.810 3.200 2.800 3.140 882,605 +0.41(+15.02%)
Jun 05, 2020 3.360 3.480 2.440 2.730 2,259,300 -0.48(-14.95%)
Jun 04, 2020 3.000 3.490 2.960 3.210 1,727,436 +0.10(+3.22%)
Jun 03, 2020 2.510 3.260 2.420 3.110 1,566,612 +0.68(+27.98%)
Jun 02, 2020 2.450 2.520 2.360 2.430 587,239 +0.04(+1.67%)
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.