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 )

4.035 -0.025 (-0.62%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 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 (%)
May 28, 2021 8.020 8.100 7.620 7.720 353,592 -0.27(-3.38%)
May 27, 2021 7.590 8.040 7.590 7.990 436,082 +0.46(+6.11%)
May 26, 2021 7.350 7.580 7.350 7.530 345,432 +0.17(+2.31%)
May 25, 2021 7.540 7.700 7.340 7.360 264,128 -0.17(-2.26%)
May 24, 2021 7.410 7.600 7.250 7.530 348,048 +0.09(+1.21%)
May 21, 2021 7.550 7.661 7.410 7.440 223,853 +0.03(+0.40%)
May 20, 2021 7.600 7.610 7.210 7.410 369,656 -0.11(-1.46%)
May 19, 2021 7.210 7.580 7.120 7.520 425,510 -0.02(-0.27%)
May 18, 2021 7.880 7.960 7.480 7.540 413,151 -0.35(-4.44%)
May 17, 2021 7.630 7.960 7.380 7.890 574,444 +0.14(+1.81%)
May 14, 2021 7.510 7.850 7.430 7.750 1,063,795 +0.33(+4.45%)
May 13, 2021 8.290 8.680 7.340 7.420 2,400,811 -0.89(-10.71%)
May 12, 2021 8.410 8.560 8.120 8.310 1,358,814 -0.19(-2.24%)
May 11, 2021 8.140 8.850 8.020 8.500 1,014,624 +0.11(+1.31%)
May 10, 2021 8.160 8.890 8.160 8.390 1,736,530 +0.62(+7.98%)
May 07, 2021 7.170 7.800 7.060 7.770 957,696 +0.66(+9.28%)
May 06, 2021 7.050 7.215 6.630 7.110 1,662,744 +0.12(+1.72%)
May 05, 2021 7.370 8.500 6.780 6.990 2,539,779 -2.12(-23.27%)
May 04, 2021 9.310 9.340 8.760 9.110 694,882 -0.42(-4.41%)
May 03, 2021 9.160 9.570 9.110 9.530 526,581 +0.44(+4.84%)
Apr 30, 2021 9.260 9.347 9.045 9.090 486,200 -0.24(-2.57%)
Apr 29, 2021 9.590 9.600 9.230 9.330 381,385 -0.20(-2.10%)
Apr 28, 2021 9.320 9.640 9.180 9.530 380,477 +0.16(+1.71%)
Apr 27, 2021 9.690 9.690 9.240 9.370 553,150 -0.33(-3.40%)
Apr 26, 2021 9.490 9.870 9.410 9.700 395,658 +0.32(+3.41%)
Apr 23, 2021 9.090 9.570 9.000 9.380 272,100 +0.36(+3.99%)
Apr 22, 2021 9.090 9.240 8.890 9.020 324,157 +0.00(+0.00%)
Apr 21, 2021 8.780 9.110 8.670 9.020 286,947 +0.29(+3.32%)
Apr 20, 2021 9.450 9.550 8.620 8.730 370,134 -0.83(-8.68%)
Apr 19, 2021 9.310 9.700 9.250 9.560 596,471 +0.25(+2.69%)
Apr 16, 2021 9.500 9.680 9.060 9.310 525,100 -0.11(-1.17%)
Apr 15, 2021 9.200 9.420 8.880 9.420 880,489 +0.31(+3.40%)
Apr 14, 2021 8.800 9.300 8.750 9.110 943,649 +0.51(+5.93%)
Apr 13, 2021 8.760 8.850 8.150 8.600 604,727 -0.10(-1.15%)
Apr 12, 2021 9.810 9.825 8.500 8.700 759,137 -0.95(-9.84%)
Apr 09, 2021 9.710 9.770 9.580 9.650 190,700 -0.08(-0.82%)
Apr 08, 2021 9.580 9.730 9.290 9.730 279,786 +0.17(+1.78%)
Apr 07, 2021 9.860 9.980 9.480 9.560 307,785 -0.21(-2.15%)
Apr 06, 2021 9.620 9.870 9.565 9.770 309,413 +0.13(+1.35%)
Apr 05, 2021 9.690 9.860 9.470 9.640 432,737 +0.18(+1.90%)
Apr 01, 2021 9.190 9.540 8.980 9.460 417,500 +0.39(+4.30%)
Mar 31, 2021 9.120 9.350 8.860 9.070 1,003,189 -0.01(-0.11%)
Mar 30, 2021 8.880 9.220 8.880 9.080 298,910 +0.18(+2.02%)
Mar 29, 2021 9.400 9.590 8.880 8.900 585,496 -0.52(-5.52%)
Mar 26, 2021 9.170 9.590 9.120 9.420 330,500 +0.39(+4.32%)
Mar 25, 2021 8.440 9.150 8.280 9.030 621,160 +0.42(+4.88%)
Mar 24, 2021 8.980 9.350 8.610 8.610 439,233 -0.17(-1.94%)
Mar 23, 2021 9.200 9.350 8.680 8.780 508,981 -0.66(-6.99%)
Mar 22, 2021 9.700 9.735 9.230 9.440 494,836 -0.20(-2.07%)
Mar 19, 2021 10.19 10.35 9.600 9.640 2,312,000 -0.61(-5.95%)
Mar 18, 2021 10.52 10.83 10.13 10.25 543,697 -0.16(-1.54%)
Mar 17, 2021 9.920 10.51 9.870 10.41 379,795 +0.38(+3.79%)
Mar 16, 2021 10.66 10.75 9.870 10.03 583,916 -0.72(-6.70%)
Mar 15, 2021 10.67 11.16 10.31 10.75 1,271,488 +0.16(+1.51%)
Mar 12, 2021 10.61 10.75 10.15 10.59 649,700 -0.06(-0.56%)
Mar 11, 2021 10.60 10.73 10.26 10.65 786,296 +0.22(+2.11%)
Mar 10, 2021 10.14 10.55 9.900 10.43 479,868 +0.34(+3.37%)
Mar 09, 2021 10.92 11.00 10.02 10.09 740,632 -0.47(-4.45%)
Mar 08, 2021 9.820 10.64 9.750 10.56 830,427 +0.82(+8.42%)
Mar 05, 2021 9.380 9.740 8.610 9.740 717,600 +0.53(+5.75%)
Mar 04, 2021 10.09 10.37 8.930 9.210 591,131 -0.95(-9.35%)
Mar 03, 2021 10.16 10.35 9.690 10.16 502,155 +0.00(+0.00%)
Mar 02, 2021 10.70 10.91 10.05 10.16 553,174 -0.54(-5.05%)
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.