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 )

4.590 +0.150 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 4.400 4.410 4.220 4.330 349,624 -0.06(-1.37%)
Sep 27, 2019 4.070 4.390 4.070 4.390 624,200 +0.31(+7.60%)
Sep 26, 2019 4.160 4.160 3.930 4.080 348,583 -0.06(-1.45%)
Sep 25, 2019 3.920 4.190 3.920 4.140 435,188 +0.16(+4.02%)
Sep 24, 2019 4.140 4.140 3.960 3.980 731,047 -0.17(-4.10%)
Sep 23, 2019 4.000 4.190 3.941 4.150 732,503 +0.06(+1.47%)
Sep 20, 2019 4.090 4.110 3.970 4.090 1,354,300 +0.00(+0.00%)
Sep 19, 2019 4.170 4.230 4.020 4.090 696,563 -0.09(-2.15%)
Sep 18, 2019 4.240 4.290 4.080 4.180 533,599 -0.04(-0.95%)
Sep 17, 2019 4.400 4.459 4.160 4.220 390,576 -0.18(-4.09%)
Sep 16, 2019 4.450 4.530 4.370 4.400 639,185 -0.01(-0.23%)
Sep 13, 2019 4.550 4.627 4.400 4.410 1,008,600 -0.04(-0.90%)
Sep 12, 2019 4.870 4.970 4.350 4.450 1,423,660 -0.41(-8.44%)
Sep 11, 2019 4.300 4.900 4.270 4.860 2,029,601 +0.61(+14.35%)
Sep 10, 2019 3.980 4.255 3.930 4.250 1,325,035 +0.29(+7.32%)
Sep 09, 2019 3.200 4.030 3.160 3.960 1,503,391 +0.12(+3.13%)
Sep 06, 2019 3.760 3.890 3.680 3.840 862,200 +0.06(+1.59%)
Sep 05, 2019 3.470 3.820 3.470 3.780 1,085,633 +0.30(+8.62%)
Sep 04, 2019 3.180 3.510 3.146 3.480 648,815 +0.32(+10.13%)
Sep 03, 2019 3.460 3.460 3.100 3.160 806,265 -0.35(-9.97%)
Aug 30, 2019 3.600 3.620 3.345 3.510 946,900 -0.03(-0.85%)
Aug 29, 2019 3.220 3.610 3.160 3.540 1,001,230 +0.39(+12.38%)
Aug 28, 2019 2.990 3.240 2.980 3.150 805,886 +0.13(+4.30%)
Aug 27, 2019 2.990 3.080 2.890 3.020 599,122 +0.06(+2.03%)
Aug 26, 2019 2.900 3.005 2.835 2.960 553,041 +0.07(+2.42%)
Aug 23, 2019 2.810 2.930 2.775 2.890 1,044,400 +0.02(+0.70%)
Aug 22, 2019 3.000 3.070 2.860 2.870 1,312,574 -0.12(-4.01%)
Aug 21, 2019 3.000 3.045 2.930 2.990 993,909 +0.00(+0.00%)
Aug 20, 2019 3.080 3.100 2.960 2.990 880,675 -0.03(-0.99%)
Aug 19, 2019 2.890 3.045 2.890 3.020 865,545 +0.18(+6.34%)
Aug 16, 2019 2.570 2.950 2.570 2.840 2,216,600 +0.31(+12.25%)
Aug 15, 2019 2.780 2.800 2.500 2.530 1,353,497 -0.20(-7.33%)
Aug 14, 2019 2.880 2.980 2.710 2.730 1,256,777 -0.33(-10.78%)
Aug 13, 2019 2.910 3.130 2.830 3.060 1,003,320 +0.16(+5.52%)
Aug 12, 2019 2.920 2.950 2.700 2.900 1,719,694 +0.03(+1.05%)
Aug 09, 2019 3.030 3.370 2.820 2.870 3,027,900 -0.10(-3.37%)
Aug 08, 2019 3.000 3.500 2.810 2.970 5,095,263 -2.03(-40.60%)
Aug 07, 2019 4.820 5.120 4.680 5.000 1,292,865 +0.03(+0.60%)
Aug 06, 2019 4.920 5.030 4.850 4.970 1,873,858 +0.08(+1.64%)
Aug 05, 2019 4.750 4.980 4.705 4.890 1,438,533 +0.04(+0.82%)
Aug 02, 2019 4.950 5.005 4.760 4.850 1,149,500 -0.14(-2.81%)
Aug 01, 2019 5.210 5.700 4.920 4.990 2,724,755 +0.34(+7.31%)
Jul 31, 2019 4.840 4.980 4.600 4.650 1,662,403 -0.17(-3.53%)
Jul 30, 2019 4.600 4.940 4.500 4.820 1,154,747 +0.21(+4.56%)
Jul 29, 2019 4.700 4.830 4.595 4.610 880,980 -0.08(-1.71%)
Jul 26, 2019 4.910 4.970 4.600 4.690 1,008,900 -0.19(-3.89%)
Jul 25, 2019 4.960 5.060 4.815 4.880 977,262 -0.11(-2.20%)
Jul 24, 2019 4.990 5.220 4.855 4.990 1,063,649 -0.01(-0.20%)
Jul 23, 2019 4.880 5.290 4.878 5.000 1,481,730 +0.18(+3.73%)
Jul 22, 2019 5.080 5.170 4.720 4.820 1,232,568 -0.22(-4.37%)
Jul 19, 2019 4.620 5.610 4.615 5.040 2,967,600 +0.44(+9.57%)
Jul 18, 2019 4.950 4.990 4.450 4.600 1,567,696 -0.37(-7.44%)
Jul 17, 2019 5.080 5.140 4.950 4.970 1,114,177 -0.09(-1.78%)
Jul 16, 2019 5.140 5.240 5.040 5.060 1,500,023 -0.09(-1.75%)
Jul 15, 2019 5.440 5.710 5.000 5.150 1,428,224 -0.28(-5.16%)
Jul 12, 2019 5.500 5.570 5.170 5.430 1,119,500 -0.08(-1.45%)
Jul 11, 2019 5.280 5.560 4.970 5.510 2,397,778 +0.23(+4.36%)
Jul 10, 2019 5.420 5.560 5.250 5.280 881,401 -0.12(-2.22%)
Jul 09, 2019 5.670 5.710 5.250 5.400 1,736,245 -0.35(-6.09%)
Jul 08, 2019 6.120 6.150 5.660 5.750 912,491 -0.43(-6.96%)
Jul 05, 2019 6.070 6.200 5.930 6.180 1,133,700 +0.10(+1.64%)
Jul 03, 2019 6.270 6.280 5.970 6.080 353,100 -0.15(-2.41%)
Jul 02, 2019 6.410 6.410 6.170 6.230 598,192 -0.20(-3.11%)
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.