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 )

4.455 -0.135 (-2.94%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 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 (%)
Feb 28, 2022 5.910 5.930 5.630 5.870 536,545 -0.15(-2.49%)
Feb 25, 2022 5.530 6.050 5.680 6.020 654,844 +0.51(+9.26%)
Feb 24, 2022 4.810 5.570 4.550 5.510 909,542 +0.36(+6.99%)
Feb 23, 2022 5.190 5.320 5.110 5.150 294,880 -0.03(-0.58%)
Feb 22, 2022 5.470 5.470 5.180 5.180 207,672 -0.23(-4.25%)
Feb 18, 2022 5.410 0 +0.21(+4.04%)
Feb 17, 2022 5.230 5.335 5.170 5.200 240,680 -0.03(-0.57%)
Feb 16, 2022 5.250 5.390 5.160 5.230 699,430 -0.01(-0.19%)
Feb 15, 2022 5.120 5.250 5.120 5.240 354,556 +0.11(+2.14%)
Feb 14, 2022 5.220 5.250 5.120 5.130 284,434 -0.10(-1.91%)
Feb 11, 2022 5.200 5.240 5.130 5.230 1,085,549 +0.08(+1.55%)
Feb 10, 2022 5.280 5.410 5.150 5.150 1,175,842 -0.16(-3.01%)
Feb 09, 2022 5.510 5.570 5.290 5.310 859,369 -0.17(-3.10%)
Feb 08, 2022 5.460 5.620 5.450 5.480 292,089 +0.00(+0.00%)
Feb 07, 2022 5.450 5.590 5.450 5.480 173,450 +0.00(+0.00%)
Feb 04, 2022 5.600 5.650 5.310 5.480 596,433 -0.13(-2.32%)
Feb 03, 2022 6.090 5.580 5.610 594,527 -0.55(-8.93%)
Feb 02, 2022 6.150 6.260 6.020 6.160 222,040 -0.03(-0.48%)
Feb 01, 2022 6.230 6.300 6.090 6.190 225,433 -0.04(-0.64%)
Jan 31, 2022 6.090 6.240 6.230 170,738 +0.06(+0.97%)
Jan 28, 2022 6.000 6.190 5.960 6.170 156,005 +0.11(+1.82%)
Jan 27, 2022 6.210 6.350 6.000 6.060 159,724 -0.15(-2.42%)
Jan 26, 2022 6.500 6.550 6.110 6.210 169,861 -0.18(-2.82%)
Jan 25, 2022 6.190 6.450 6.080 6.390 145,796 +0.07(+1.11%)
Jan 24, 2022 6.320 6.400 6.060 6.320 226,417 -0.15(-2.32%)
Jan 21, 2022 6.620 6.740 6.430 6.470 320,116 -0.20(-3.00%)
Jan 20, 2022 6.730 6.930 6.586 6.670 285,724 -0.03(-0.45%)
Jan 19, 2022 6.790 6.890 6.570 6.700 201,300 -0.06(-0.89%)
Jan 18, 2022 6.570 6.890 6.520 6.760 256,061 +0.16(+2.42%)
Jan 14, 2022 6.600 0 -0.02(-0.30%)
Jan 13, 2022 6.480 6.670 6.430 6.620 237,972 +0.16(+2.48%)
Jan 12, 2022 6.280 6.540 6.180 6.460 434,393 +0.26(+4.19%)
Jan 11, 2022 6.130 6.240 6.040 6.200 175,418 +0.05(+0.81%)
Jan 10, 2022 6.070 6.190 5.977 6.150 287,474 +0.13(+2.16%)
Jan 07, 2022 5.980 6.100 5.940 6.020 182,778 +0.00(+0.00%)
Jan 06, 2022 6.030 6.110 5.890 6.020 197,833 +0.05(+0.84%)
Jan 05, 2022 5.970 6.340 5.880 5.970 398,703 +0.05(+0.84%)
Jan 04, 2022 5.910 5.970 5.830 5.920 209,372 +0.08(+1.37%)
Jan 03, 2022 5.710 5.950 5.710 5.840 216,693 +0.13(+2.28%)
Dec 31, 2021 5.550 5.720 5.490 5.710 248,914 +0.14(+2.51%)
Dec 30, 2021 5.460 5.680 5.420 5.570 212,406 +0.08(+1.46%)
Dec 29, 2021 5.500 5.550 5.440 5.490 138,266 -0.06(-1.08%)
Dec 28, 2021 5.570 5.660 5.540 5.550 142,498 -0.04(-0.72%)
Dec 27, 2021 5.550 5.630 5.460 5.590 150,795 +0.04(+0.72%)
Dec 23, 2021 5.430 5.620 5.401 5.550 235,311 +0.19(+3.54%)
Dec 22, 2021 5.170 5.360 5.170 5.360 281,488 +0.15(+2.88%)
Dec 21, 2021 5.070 5.315 5.070 5.210 264,818 +0.16(+3.17%)
Dec 20, 2021 5.200 5.200 4.980 5.050 474,622 -0.31(-5.78%)
Dec 17, 2021 5.260 5.460 5.085 5.360 2,084,202 +0.04(+0.75%)
Dec 16, 2021 5.480 5.562 5.280 5.320 279,734 -0.17(-3.10%)
Dec 15, 2021 5.470 5.510 5.070 5.490 715,628 -0.17(-3.00%)
Dec 14, 2021 5.880 5.965 5.620 5.660 351,792 -0.18(-3.08%)
Dec 13, 2021 5.910 5.965 5.781 5.840 306,029 -0.14(-2.34%)
Dec 10, 2021 6.000 6.100 5.920 5.980 216,871 +0.02(+0.34%)
Dec 09, 2021 5.890 6.020 5.800 5.960 247,399 -0.05(-0.83%)
Dec 08, 2021 5.850 6.080 5.850 6.010 228,043 +0.17(+2.91%)
Dec 07, 2021 5.770 5.960 5.720 5.840 224,984 +0.21(+3.73%)
Dec 06, 2021 5.620 5.870 5.585 5.630 400,114 +0.09(+1.62%)
Dec 03, 2021 5.620 5.650 5.440 5.540 180,902 +0.00(+0.00%)
Dec 02, 2021 5.440 5.580 5.400 5.540 270,924 +0.13(+2.40%)
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.