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 )

4.490 +0.120 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2023 3.700 3.740 3.475 3.530 669,092 -0.13(-3.55%)
Aug 30, 2023 3.650 3.710 3.540 3.660 761,037 -0.01(-0.27%)
Aug 29, 2023 3.530 3.680 3.475 3.670 641,591 +0.09(+2.51%)
Aug 28, 2023 3.350 3.660 3.350 3.580 1,023,891 +0.26(+7.83%)
Aug 25, 2023 3.260 3.370 3.205 3.320 719,476 +0.06(+1.84%)
Aug 24, 2023 3.250 3.300 3.220 3.260 650,950 -0.02(-0.61%)
Aug 23, 2023 3.220 3.330 3.190 3.280 982,604 +0.14(+4.46%)
Aug 22, 2023 3.060 3.140 3.010 3.140 984,231 +0.11(+3.63%)
Aug 21, 2023 3.060 3.110 2.970 3.030 1,652,000 -0.06(-1.94%)
Aug 18, 2023 2.880 3.140 2.860 3.090 1,322,046 +0.17(+5.82%)
Aug 17, 2023 2.920 3.030 2.842 2.920 1,113,582 +0.01(+0.34%)
Aug 16, 2023 2.990 3.040 2.875 2.910 1,651,090 -0.08(-2.68%)
Aug 15, 2023 3.150 3.180 2.970 2.990 1,135,551 -0.19(-5.97%)
Aug 14, 2023 3.280 3.330 3.160 3.180 1,121,781 -0.10(-3.05%)
Aug 11, 2023 3.250 3.295 3.180 3.280 1,427,080 +0.03(+0.92%)
Aug 10, 2023 3.320 3.460 3.200 3.250 1,813,836 -0.02(-0.61%)
Aug 09, 2023 3.920 3.920 2.925 3.270 4,088,687 -0.98(-23.06%)
Aug 08, 2023 4.150 4.290 4.095 4.250 705,222 -0.02(-0.47%)
Aug 07, 2023 4.230 4.290 4.165 4.270 694,485 -0.02(-0.47%)
Aug 04, 2023 4.510 4.530 4.260 4.290 614,296 -0.22(-4.88%)
Aug 03, 2023 4.450 4.620 4.420 4.510 734,311 +0.04(+0.89%)
Aug 02, 2023 4.720 4.770 4.460 4.470 576,965 -0.35(-7.26%)
Aug 01, 2023 4.690 4.880 4.660 4.820 680,755 +0.09(+1.90%)
Jul 31, 2023 4.660 4.775 4.630 4.730 763,545 +0.10(+2.16%)
Jul 28, 2023 4.820 4.880 4.570 4.630 883,552 -0.15(-3.14%)
Jul 27, 2023 4.990 4.990 4.750 4.780 403,273 -0.12(-2.45%)
Jul 26, 2023 4.840 4.995 4.810 4.900 625,343 +0.02(+0.41%)
Jul 25, 2023 4.980 5.150 4.865 4.880 445,881 -0.08(-1.61%)
Jul 24, 2023 4.890 5.105 4.870 4.960 866,325 +0.05(+1.02%)
Jul 21, 2023 4.840 5.450 4.790 4.910 2,784,785 +0.17(+3.59%)
Jul 20, 2023 4.800 4.810 4.615 4.740 623,562 -0.05(-1.04%)
Jul 19, 2023 4.830 4.915 4.760 4.790 546,884 -0.05(-1.03%)
Jul 18, 2023 4.590 4.895 4.590 4.840 698,912 +0.26(+5.68%)
Jul 17, 2023 4.470 4.660 4.450 4.580 559,395 +0.07(+1.55%)
Jul 14, 2023 4.580 4.620 4.385 4.510 1,054,121 -0.08(-1.74%)
Jul 13, 2023 4.510 4.680 4.490 4.590 1,654,975 +0.10(+2.23%)
Jul 12, 2023 4.490 4.565 4.410 4.490 812,719 +0.11(+2.51%)
Jul 11, 2023 4.180 4.460 4.170 4.380 1,202,204 +0.24(+5.80%)
Jul 10, 2023 4.180 4.280 3.940 4.140 1,238,020 -0.13(-3.04%)
Jul 07, 2023 4.120 4.530 4.120 4.270 1,637,395 +0.14(+3.39%)
Jul 06, 2023 3.980 4.150 3.960 4.130 839,002 +0.08(+1.98%)
Jul 05, 2023 4.430 4.430 4.040 4.050 989,090 -0.39(-8.78%)
Jul 03, 2023 4.340 4.500 4.320 4.440 496,811 +0.16(+3.74%)
Jun 30, 2023 4.220 4.310 4.090 4.280 1,016,180 +0.09(+2.15%)
Jun 29, 2023 4.020 4.190 4.020 4.190 814,676 +0.19(+4.75%)
Jun 28, 2023 4.020 4.090 3.910 4.000 858,927 -0.08(-1.96%)
Jun 27, 2023 4.030 4.130 3.910 4.080 501,428 +0.10(+2.51%)
Jun 26, 2023 4.150 4.235 3.935 3.980 860,356 -0.17(-4.10%)
Jun 23, 2023 3.940 4.150 3.880 4.150 1,517,987 +0.09(+2.22%)
Jun 22, 2023 4.100 4.180 3.940 4.060 890,669 -0.04(-0.98%)
Jun 21, 2023 4.240 4.300 4.050 4.100 1,580,947 -0.21(-4.87%)
Jun 20, 2023 4.220 4.350 4.060 4.310 1,276,853 +0.13(+3.11%)
Jun 16, 2023 4.320 4.410 4.145 4.180 15,729,880 -0.08(-1.88%)
Jun 15, 2023 4.240 4.280 4.060 4.260 1,739,880 -1.28(-23.10%)
May 08, 2023 5.650 5.760 5.490 5.540 408,136 -0.10(-1.77%)
May 05, 2023 5.460 5.670 5.380 5.640 430,761 +0.34(+6.42%)
May 04, 2023 5.360 5.450 5.210 5.300 436,329 -0.11(-2.03%)
May 03, 2023 5.300 5.495 5.290 5.410 432,735 +0.15(+2.85%)
May 02, 2023 5.360 5.360 5.100 5.260 490,294 -0.23(-4.19%)
May 01, 2023 5.440 5.635 5.440 5.490 337,494 +0.05(+0.92%)
Apr 28, 2023 5.220 5.510 5.210 5.440 350,649 +0.22(+4.21%)
Apr 27, 2023 5.180 5.295 5.075 5.220 456,189 +0.09(+1.75%)
Apr 26, 2023 5.310 5.420 5.050 5.130 429,937 -0.25(-4.65%)
Apr 25, 2023 5.400 5.450 5.260 5.380 419,194 -0.13(-2.36%)
Apr 24, 2023 5.220 5.520 5.140 5.510 342,934 +0.21(+3.96%)
Apr 21, 2023 5.480 5.490 5.240 5.300 304,418 -0.14(-2.57%)
Apr 20, 2023 5.480 5.550 5.300 5.440 652,531 -0.13(-2.33%)
Apr 19, 2023 5.530 5.620 5.450 5.570 522,590 -0.08(-1.42%)
Apr 18, 2023 5.470 5.670 5.460 5.650 679,392 +0.21(+3.86%)
Apr 17, 2023 5.380 5.450 5.280 5.440 348,648 +0.05(+0.93%)
Apr 14, 2023 5.690 5.780 5.340 5.390 368,967 -0.29(-5.11%)
Apr 13, 2023 5.650 5.740 5.580 5.680 271,114 -0.01(-0.18%)
Apr 12, 2023 5.930 5.970 5.650 5.690 354,136 -0.11(-1.90%)
Apr 11, 2023 5.770 5.890 5.740 5.800 310,791 +0.09(+1.58%)
Apr 10, 2023 5.550 5.750 5.550 5.710 408,448 +0.12(+2.15%)
Apr 06, 2023 5.550 5.610 5.470 5.590 403,539 +0.01(+0.18%)
Apr 05, 2023 5.770 5.780 5.560 5.580 776,874 -0.26(-4.45%)
Apr 04, 2023 6.280 6.280 5.730 5.840 621,625 -0.44(-7.01%)
Apr 03, 2023 6.340 6.470 6.210 6.280 564,539 +0.01(+0.16%)
Mar 31, 2023 6.200 6.305 6.140 6.270 1,333,373 +0.11(+1.79%)
Mar 30, 2023 6.180 6.350 6.100 6.160 406,372 -0.01(-0.16%)
Mar 29, 2023 6.090 6.220 6.060 6.170 378,509 +0.12(+1.98%)
Mar 28, 2023 6.060 6.160 5.975 6.050 304,880 -0.04(-0.66%)
Mar 27, 2023 6.110 6.130 5.910 6.090 463,011 +0.10(+1.67%)
Mar 24, 2023 5.790 5.990 5.590 5.990 595,304 +0.01(+0.17%)
Mar 23, 2023 6.340 6.420 5.894 5.980 721,303 -0.33(-5.23%)
Mar 22, 2023 6.410 6.495 6.290 6.310 578,408 -0.09(-1.41%)
Mar 21, 2023 6.280 6.560 6.240 6.400 707,912 +0.31(+5.09%)
Mar 20, 2023 6.080 6.301 6.060 6.090 474,102 +0.08(+1.33%)
Mar 17, 2023 6.330 6.330 5.930 6.010 1,441,624 -0.44(-6.82%)
Mar 16, 2023 6.260 6.645 6.170 6.450 604,165 +0.09(+1.42%)
Mar 15, 2023 6.030 6.390 6.000 6.360 772,773 -0.23(-3.49%)
Mar 14, 2023 6.510 6.685 6.350 6.590 656,725 +0.41(+6.63%)
Mar 13, 2023 6.670 6.670 6.130 6.180 783,855 -0.66(-9.65%)
Mar 10, 2023 7.640 7.671 6.810 6.840 877,053 -0.86(-11.17%)
Mar 09, 2023 7.990 8.025 7.650 7.700 607,466 -0.30(-3.75%)
Mar 08, 2023 7.970 8.090 7.850 8.000 792,736 +0.02(+0.25%)
Mar 07, 2023 7.610 8.110 7.550 7.980 1,311,795 +0.37(+4.86%)
Mar 06, 2023 8.300 8.330 7.469 7.610 1,229,424 -0.74(-8.86%)
Mar 03, 2023 8.390 8.485 8.335 8.350 761,218 +0.01(+0.12%)
Mar 02, 2023 8.340 8.645 8.200 8.340 1,051,877 -0.05(-0.60%)
Mar 01, 2023 7.850 8.650 7.850 8.390 2,097,843 +0.19(+2.32%)
Feb 28, 2023 6.990 8.380 6.990 8.200 2,855,202 +1.48(+22.02%)
Feb 27, 2023 6.510 6.865 6.510 6.720 459,389 +0.31(+4.84%)
Feb 24, 2023 6.490 6.530 6.280 6.410 372,935 -0.27(-4.04%)
Feb 23, 2023 6.770 6.880 6.635 6.680 495,230 -0.05(-0.74%)
Feb 22, 2023 6.630 6.835 6.595 6.730 440,277 +0.13(+1.97%)
Feb 21, 2023 6.880 6.880 6.520 6.600 566,106 -0.39(-5.58%)
Feb 17, 2023 7.100 7.280 6.970 6.990 535,256 -0.11(-1.55%)
Feb 16, 2023 6.940 7.170 6.915 7.100 606,174 +0.07(+1.00%)
Feb 15, 2023 6.950 7.080 6.720 7.030 547,655 +0.01(+0.14%)
Feb 14, 2023 6.890 7.138 6.860 7.020 416,718 +0.09(+1.30%)
Feb 13, 2023 6.630 6.960 6.580 6.930 612,423 +0.27(+4.05%)
Feb 10, 2023 6.770 6.800 6.570 6.660 391,657 -0.14(-2.06%)
Feb 09, 2023 6.940 6.945 6.620 6.800 667,599 -0.10(-1.45%)
Feb 08, 2023 7.090 7.140 6.850 6.900 512,497 -0.25(-3.50%)
Feb 07, 2023 7.320 7.320 6.950 7.150 457,933 -0.17(-2.32%)
Feb 06, 2023 7.300 7.320 6.920 7.320 655,372 -0.11(-1.48%)
Feb 03, 2023 7.360 7.600 7.280 7.430 573,837 -0.09(-1.20%)
Feb 02, 2023 7.320 7.530 7.076 7.520 631,089 +0.31(+4.30%)
Feb 01, 2023 6.940 7.340 6.940 7.210 749,606 +0.28(+4.04%)
Jan 31, 2023 6.700 7.055 6.695 6.930 754,113 +0.24(+3.59%)
Jan 30, 2023 6.640 6.780 6.450 6.690 441,083 -0.06(-0.89%)
Jan 27, 2023 6.160 6.860 6.110 6.750 748,978 +0.57(+9.22%)
Jan 26, 2023 6.140 6.218 5.990 6.180 646,858 +0.04(+0.65%)
Jan 25, 2023 5.890 6.270 5.810 6.140 869,629 +0.14(+2.33%)
Jan 24, 2023 5.860 6.080 5.700 6.000 512,702 +0.14(+2.39%)
Jan 23, 2023 5.770 5.900 5.533 5.860 946,954 +0.18(+3.17%)
Jan 20, 2023 6.500 6.520 5.661 5.680 1,979,460 -1.10(-16.22%)
Jan 19, 2023 7.250 7.460 6.720 6.780 906,483 -0.63(-8.50%)
Jan 18, 2023 7.310 7.540 7.190 7.410 718,461 +0.13(+1.79%)
Jan 17, 2023 6.750 7.570 6.570 7.280 1,281,465 +0.57(+8.49%)
Jan 13, 2023 6.300 6.770 6.280 6.710 798,451 +0.26(+4.03%)
Jan 12, 2023 5.970 6.520 5.970 6.450 1,054,762 +0.47(+7.86%)
Jan 11, 2023 6.080 6.250 5.715 5.980 1,572,760 -0.09(-1.48%)
Jan 10, 2023 8.450 8.489 6.000 6.070 3,756,227 -3.09(-33.73%)
Jan 09, 2023 9.170 9.290 9.025 9.160 427,542 +0.16(+1.78%)
Jan 06, 2023 8.930 9.090 8.700 9.000 435,235 +0.19(+2.16%)
Jan 05, 2023 9.450 9.450 8.640 8.810 535,111 -0.80(-8.32%)
Jan 04, 2023 9.500 9.840 9.362 9.610 496,096 +0.29(+3.11%)
Jan 03, 2023 9.640 9.750 9.100 9.320 600,317 -0.28(-2.92%)
Dec 30, 2022 9.180 9.645 9.140 9.600 719,596 +0.37(+4.01%)
Dec 29, 2022 8.810 9.390 8.770 9.230 532,560 +0.53(+6.09%)
Dec 28, 2022 8.730 8.990 8.570 8.700 310,433 -0.03(-0.34%)
Dec 27, 2022 8.730 8.770 8.490 8.730 344,437 +0.14(+1.63%)
Dec 23, 2022 8.280 8.610 8.240 8.590 239,780 +0.39(+4.76%)
Dec 22, 2022 8.350 8.360 8.045 8.200 351,800 -0.37(-4.32%)
Dec 21, 2022 8.580 8.740 8.450 8.570 309,348 +0.18(+2.15%)
Dec 20, 2022 8.000 8.480 7.790 8.390 299,139 +0.33(+4.09%)
Dec 19, 2022 8.140 8.210 7.855 8.060 365,559 -0.09(-1.10%)
Dec 16, 2022 8.290 8.390 8.115 8.150 1,491,522 -0.27(-3.21%)
Dec 15, 2022 8.700 8.700 8.270 8.420 459,577 -0.40(-4.54%)
Dec 14, 2022 8.650 9.060 8.650 8.820 419,480 +0.17(+1.97%)
Dec 13, 2022 8.520 9.040 8.500 8.650 581,175 +0.40(+4.85%)
Dec 12, 2022 8.200 8.360 8.000 8.250 264,230 +0.07(+0.86%)
Dec 09, 2022 8.300 8.472 8.160 8.180 226,560 -0.18(-2.15%)
Dec 08, 2022 8.370 8.540 8.260 8.360 387,572 +0.11(+1.33%)
Dec 07, 2022 8.160 8.392 8.030 8.250 336,425 +0.14(+1.73%)
Dec 06, 2022 8.140 8.340 8.000 8.110 547,872 +0.07(+0.87%)
Dec 05, 2022 7.950 8.440 7.840 8.040 556,519 +0.04(+0.50%)
Dec 02, 2022 7.770 8.390 7.680 8.000 767,132 +0.09(+1.14%)
Dec 01, 2022 7.740 7.960 7.615 7.910 272,275 +0.17(+2.20%)
Nov 30, 2022 7.590 7.740 7.260 7.740 303,900 +0.18(+2.38%)
Nov 29, 2022 7.650 7.840 7.540 7.560 187,799 +0.00(+0.00%)
Nov 28, 2022 7.560 7.920 7.320 7.560 354,374 -0.19(-2.45%)
Nov 25, 2022 7.810 8.000 7.700 7.750 154,793 -0.09(-1.15%)
Nov 23, 2022 7.730 7.875 7.590 7.840 190,767 +0.10(+1.29%)
Nov 22, 2022 7.560 7.800 7.380 7.740 251,113 +0.35(+4.74%)
Nov 21, 2022 7.600 7.650 7.130 7.390 296,599 -0.26(-3.40%)
Nov 18, 2022 7.890 7.930 7.610 7.650 343,391 -0.03(-0.39%)
Nov 17, 2022 7.400 7.830 7.250 7.680 380,213 +0.13(+1.72%)
Nov 16, 2022 7.630 7.780 7.090 7.550 531,079 -0.11(-1.44%)
Nov 15, 2022 7.310 7.660 7.250 7.660 717,190 +0.40(+5.51%)
Nov 14, 2022 6.930 7.440 6.694 7.260 393,057 +0.17(+2.40%)
Nov 11, 2022 6.970 7.230 6.910 7.090 323,328 +0.10(+1.43%)
Nov 10, 2022 6.550 7.100 6.480 6.990 567,190 +0.79(+12.74%)
Nov 09, 2022 7.350 7.350 6.092 6.200 516,490 -1.22(-16.44%)
Nov 08, 2022 7.270 7.445 7.000 7.420 326,188 +0.23(+3.20%)
Nov 07, 2022 7.080 7.350 6.730 7.190 597,356 +0.05(+0.70%)
Nov 04, 2022 6.310 7.190 6.170 7.140 747,602 +0.83(+13.15%)
Nov 03, 2022 5.970 6.490 5.970 6.310 1,073,608 +0.31(+5.17%)
Nov 02, 2022 4.900 6.450 4.900 6.000 2,714,397 +1.53(+34.23%)
Nov 01, 2022 4.570 4.570 4.280 4.470 184,062 -0.08(-1.76%)
Oct 31, 2022 4.290 4.570 4.290 4.550 476,524 +0.19(+4.36%)
Oct 28, 2022 4.200 4.370 4.040 4.360 241,106 +0.19(+4.56%)
Oct 27, 2022 4.110 4.360 4.060 4.170 274,587 +0.15(+3.73%)
Oct 26, 2022 3.930 4.070 3.930 4.020 150,674 +0.13(+3.34%)
Oct 25, 2022 3.690 3.960 3.639 3.890 246,223 +0.22(+5.99%)
Oct 24, 2022 3.740 3.740 3.530 3.670 189,115 +0.04(+1.10%)
Oct 21, 2022 3.370 3.670 3.370 3.630 212,600 +0.34(+10.33%)
Oct 20, 2022 3.300 3.460 3.200 3.290 210,605 -0.05(-1.50%)
Oct 19, 2022 3.410 3.490 3.290 3.340 137,421 -0.13(-3.75%)
Oct 18, 2022 3.540 3.640 3.390 3.470 158,045 +0.12(+3.58%)
Oct 17, 2022 3.210 3.420 3.210 3.350 252,107 +0.30(+9.84%)
Oct 14, 2022 3.280 3.290 3.035 3.050 187,472 -0.16(-4.98%)
Oct 13, 2022 2.900 3.250 2.840 3.210 233,873 +0.18(+5.94%)
Oct 12, 2022 3.210 3.210 3.000 3.030 139,996 -0.18(-5.61%)
Oct 11, 2022 3.030 3.280 2.990 3.210 237,692 +0.15(+4.90%)
Oct 10, 2022 3.170 3.180 3.005 3.060 131,760 -0.12(-3.77%)
Oct 07, 2022 3.120 3.230 3.060 3.180 261,209 +0.02(+0.63%)
Oct 06, 2022 3.350 3.405 3.150 3.160 141,174 -0.21(-6.23%)
Oct 05, 2022 3.270 3.390 3.095 3.370 213,294 +0.03(+0.90%)
Oct 04, 2022 3.360 3.430 3.240 3.340 269,890 +0.06(+1.83%)
Oct 03, 2022 3.230 3.380 3.130 3.280 239,645 +0.13(+4.13%)
Sep 30, 2022 3.270 3.390 3.140 3.150 304,621 -0.16(-4.83%)
Sep 29, 2022 3.590 3.610 3.170 3.310 219,034 -0.36(-9.81%)
Sep 28, 2022 3.600 3.720 3.570 3.670 241,529 +0.11(+3.09%)
Sep 27, 2022 3.630 3.690 3.510 3.560 171,440 +0.00(+0.00%)
Sep 26, 2022 3.650 3.750 3.515 3.560 161,594 -0.15(-4.04%)
Sep 23, 2022 4.030 4.060 3.645 3.710 391,291 -0.43(-10.39%)
Sep 22, 2022 4.100 4.195 4.020 4.140 225,752 +0.05(+1.22%)
Sep 21, 2022 4.280 4.290 4.090 4.090 141,616 -0.13(-3.08%)
Sep 20, 2022 4.340 4.340 4.040 4.220 387,671 -0.20(-4.52%)
Sep 19, 2022 4.330 4.480 4.330 4.420 216,065 +0.00(+0.00%)
Sep 16, 2022 4.490 4.500 4.200 4.420 1,153,825 -0.20(-4.33%)
Sep 15, 2022 4.600 4.755 4.580 4.620 183,359 -0.06(-1.28%)
Sep 14, 2022 4.580 4.760 4.454 4.680 304,204 +0.06(+1.30%)
Sep 13, 2022 4.710 4.840 4.600 4.620 174,086 -0.26(-5.33%)
Sep 12, 2022 4.710 4.930 4.650 4.880 309,846 +0.22(+4.72%)
Sep 09, 2022 4.480 4.670 4.440 4.660 162,168 +0.24(+5.43%)
Sep 08, 2022 4.300 4.430 4.210 4.420 202,962 +0.06(+1.38%)
Sep 07, 2022 4.100 4.380 4.100 4.360 222,201 +0.25(+6.08%)
Sep 06, 2022 4.290 4.290 4.020 4.110 458,360 -0.17(-3.97%)
Sep 02, 2022 4.330 4.430 4.240 4.280 286,346 +0.04(+0.94%)
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.