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 )

5.645 +0.275 (+5.12%)
Streaming Delayed Price Updated: 12:05 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, 2020 3.220 3.320 3.180 3.200 450,276 -0.01(-0.31%)
Sep 29, 2020 3.430 3.430 3.050 3.210 501,752 -0.20(-5.87%)
Sep 28, 2020 3.320 3.460 3.285 3.410 401,723 +0.16(+4.92%)
Sep 25, 2020 3.310 3.390 3.240 3.250 426,800 -0.06(-1.81%)
Sep 24, 2020 3.490 3.490 3.300 3.310 358,130 -0.21(-5.97%)
Sep 23, 2020 4.000 4.020 3.510 3.520 735,803 -0.51(-12.66%)
Sep 22, 2020 4.100 4.180 4.005 4.030 575,236 -0.06(-1.47%)
Sep 21, 2020 4.500 4.500 3.925 4.090 1,099,745 -0.55(-11.85%)
Sep 18, 2020 4.480 4.870 4.380 4.640 2,955,700 +0.15(+3.34%)
Sep 17, 2020 4.000 4.540 3.870 4.490 779,114 +0.43(+10.59%)
Sep 16, 2020 4.200 4.230 4.040 4.060 698,240 -0.11(-2.64%)
Sep 15, 2020 4.140 4.350 4.130 4.170 606,836 +0.05(+1.21%)
Sep 14, 2020 4.050 4.180 3.860 4.120 939,149 +0.08(+1.98%)
Sep 11, 2020 3.750 4.040 3.650 4.040 727,100 +0.38(+10.38%)
Sep 10, 2020 3.500 3.705 3.500 3.660 519,972 +0.18(+5.17%)
Sep 09, 2020 3.440 3.600 3.380 3.480 616,062 +0.10(+2.96%)
Sep 08, 2020 3.260 3.470 3.155 3.380 501,112 +0.11(+3.36%)
Sep 04, 2020 3.220 3.290 2.970 3.270 318,500 +0.08(+2.51%)
Sep 03, 2020 3.400 3.450 3.125 3.190 307,991 -0.20(-5.90%)
Sep 02, 2020 3.220 3.390 3.170 3.390 294,728 +0.18(+5.61%)
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.