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 (%)
Sep 30, 2015 5.697 5.780 5.476 5.632 653,218 -0.02(-0.33%)
Sep 29, 2015 5.899 5.936 5.586 5.651 785,633 -0.24(-4.06%)
Sep 28, 2015 5.964 5.973 5.807 5.890 556,490 -0.10(-1.69%)
Sep 25, 2015 6.129 6.221 5.867 5.991 1,346,978 -0.12(-1.96%)
Sep 24, 2015 5.807 6.332 5.789 6.111 1,123,297 +0.22(+3.75%)
Sep 23, 2015 5.660 5.954 5.651 5.890 907,929 +0.32(+5.79%)
Sep 22, 2015 5.559 5.642 5.430 5.568 641,022 -0.05(-0.82%)
Sep 21, 2015 5.559 5.770 5.503 5.614 482,874 +0.06(+0.99%)
Sep 18, 2015 5.678 5.706 5.476 5.559 758,110 -0.22(-3.82%)
Sep 17, 2015 5.835 5.947 5.734 5.780 525,321 -0.07(-1.26%)
Sep 16, 2015 5.761 5.918 5.688 5.853 552,091 +0.08(+1.44%)
Sep 15, 2015 5.485 5.798 5.476 5.770 556,664 +0.24(+4.33%)
Sep 14, 2015 5.724 5.807 5.448 5.531 853,450 -0.26(-4.45%)
Sep 11, 2015 5.889 6.053 5.689 5.789 754,211 -0.27(-4.50%)
Sep 10, 2015 6.007 6.071 5.752 6.062 1,081,391 +0.04(+0.60%)
Sep 09, 2015 6.089 6.333 5.862 6.025 891,647 +0.00(+0.00%)
Sep 08, 2015 6.417 6.417 5.953 6.025 1,224,425 -0.32(-5.02%)
Sep 04, 2015 6.098 6.344 6.344 6.344 1,532,099 +0.50(+8.57%)
Sep 03, 2015 5.534 5.998 5.534 5.843 1,040,904 +0.35(+6.29%)
Sep 02, 2015 5.725 5.752 5.234 5.498 1,431,340 -0.17(-3.05%)
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.