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 )

3.880 -0.240 (-5.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2021 7.460 7.620 7.381 7.500 230,295 +0.09(+1.21%)
Sep 29, 2021 7.620 7.630 7.220 7.410 284,275 -0.15(-1.98%)
Sep 28, 2021 7.750 7.890 7.540 7.560 267,980 -0.16(-2.07%)
Sep 27, 2021 7.450 7.760 7.450 7.720 280,870 +0.35(+4.75%)
Sep 24, 2021 7.270 7.520 7.220 7.370 221,949 +0.02(+0.27%)
Sep 23, 2021 7.220 7.435 7.090 7.350 625,252 +0.30(+4.26%)
Sep 22, 2021 6.980 7.180 6.940 7.050 706,729 +0.17(+2.47%)
Sep 21, 2021 7.030 7.030 6.680 6.880 230,598 -0.08(-1.15%)
Sep 20, 2021 6.850 7.050 6.710 6.960 304,249 -0.09(-1.28%)
Sep 17, 2021 6.890 7.165 6.800 7.050 1,503,665 +0.22(+3.22%)
Sep 16, 2021 6.900 6.900 6.630 6.830 386,040 -0.09(-1.30%)
Sep 15, 2021 6.770 6.930 6.720 6.920 273,410 +0.15(+2.22%)
Sep 14, 2021 7.110 7.110 6.700 6.770 493,255 -0.24(-3.42%)
Sep 13, 2021 7.320 7.460 6.960 7.010 437,235 -0.17(-2.37%)
Sep 10, 2021 7.250 7.565 7.140 7.180 595,256 +0.38(+5.59%)
Sep 09, 2021 6.730 7.000 6.630 6.800 279,372 +0.05(+0.74%)
Sep 08, 2021 6.880 6.880 6.500 6.750 296,380 -0.17(-2.46%)
Sep 07, 2021 7.000 7.070 6.850 6.920 276,887 -0.13(-1.84%)
Sep 03, 2021 7.200 7.210 6.940 7.050 171,309 -0.15(-2.08%)
Sep 02, 2021 7.160 7.325 7.090 7.200 183,421 +0.12(+1.69%)
Sep 01, 2021 7.010 7.140 6.850 7.080 239,683 +0.02(+0.28%)
Aug 31, 2021 6.770 7.090 6.760 7.060 324,066 +0.17(+2.47%)
Aug 30, 2021 7.110 7.110 6.900 6.890 204,746 -0.12(-1.71%)
Aug 27, 2021 6.700 7.040 6.700 7.010 353,569 +0.35(+5.26%)
Aug 26, 2021 6.720 7.050 6.600 6.660 231,234 -0.08(-1.19%)
Aug 25, 2021 6.630 6.800 6.570 6.740 199,559 +0.17(+2.59%)
Aug 24, 2021 6.560 6.720 6.500 6.570 221,034 +0.10(+1.55%)
Aug 23, 2021 6.360 6.545 6.320 6.470 215,984 +0.22(+3.52%)
Aug 20, 2021 6.110 6.300 6.010 6.250 314,158 +0.06(+0.97%)
Aug 19, 2021 6.350 6.420 6.120 6.190 354,693 -0.25(-3.88%)
Aug 18, 2021 6.390 6.630 6.390 6.440 186,948 +0.09(+1.42%)
Aug 17, 2021 6.630 6.635 6.260 6.350 286,737 -0.45(-6.62%)
Aug 16, 2021 6.810 6.880 6.650 6.800 262,934 -0.13(-1.88%)
Aug 13, 2021 7.140 7.169 6.890 6.930 215,154 -0.16(-2.26%)
Aug 12, 2021 7.150 7.160 6.980 7.090 281,647 -0.08(-1.12%)
Aug 11, 2021 7.190 7.280 7.015 7.170 180,664 -0.04(-0.55%)
Aug 10, 2021 6.850 7.290 6.810 7.210 460,333 +0.34(+4.95%)
Aug 09, 2021 7.040 7.040 6.845 6.870 254,902 -0.29(-4.05%)
Aug 06, 2021 6.660 7.250 6.627 7.160 570,132 +0.68(+10.49%)
Aug 05, 2021 6.860 6.970 6.450 6.480 401,579 -0.21(-3.14%)
Aug 04, 2021 6.750 6.920 6.585 6.690 609,774 -0.46(-6.43%)
Aug 03, 2021 6.990 7.170 6.710 7.150 315,147 +0.16(+2.29%)
Aug 02, 2021 7.030 7.180 6.940 6.990 356,581 +0.02(+0.29%)
Jul 30, 2021 7.060 7.110 6.850 6.970 241,747 -0.07(-0.99%)
Jul 29, 2021 6.990 7.100 6.890 7.040 266,421 +0.18(+2.62%)
Jul 28, 2021 6.850 6.950 6.660 6.860 193,882 +0.08(+1.18%)
Jul 27, 2021 6.710 6.830 6.570 6.780 230,786 -0.07(-1.02%)
Jul 26, 2021 6.465 6.860 6.465 6.850 268,623 +0.42(+6.53%)
Jul 23, 2021 6.470 6.570 6.220 6.430 209,521 +0.00(+0.00%)
Jul 22, 2021 6.520 6.580 6.320 6.430 192,516 -0.14(-2.13%)
Jul 21, 2021 6.330 6.654 6.200 6.570 347,370 +0.41(+6.66%)
Jul 20, 2021 5.970 6.240 5.890 6.160 367,797 +0.17(+2.84%)
Jul 19, 2021 6.480 6.520 5.870 5.990 716,642 -0.64(-9.65%)
Jul 16, 2021 6.910 6.990 6.570 6.630 421,545 -0.22(-3.21%)
Jul 15, 2021 6.860 6.990 6.730 6.850 274,306 -0.13(-1.86%)
Jul 14, 2021 7.020 7.150 6.930 6.980 322,657 +0.00(+0.00%)
Jul 13, 2021 7.150 7.190 6.865 6.980 351,548 -0.26(-3.59%)
Jul 12, 2021 7.120 7.320 7.070 7.240 260,766 +0.13(+1.83%)
Jul 09, 2021 7.200 7.290 7.100 7.110 236,454 +0.11(+1.57%)
Jul 08, 2021 6.670 7.080 6.570 7.000 514,323 +0.16(+2.34%)
Jul 07, 2021 6.870 7.040 6.630 6.840 478,710 -0.02(-0.29%)
Jul 06, 2021 6.740 6.900 6.660 6.860 475,082 +0.18(+2.69%)
Jul 02, 2021 6.660 6.750 6.480 6.680 382,988 +0.04(+0.60%)
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.