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 )

3.890 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 4.510 4.540 4.430 4.520 289,294 +0.01(+0.22%)
Aug 30, 2022 4.840 4.860 4.460 4.510 304,444 -0.31(-6.43%)
Aug 29, 2022 4.890 4.920 4.730 4.820 260,329 -0.10(-2.03%)
Aug 26, 2022 5.200 5.260 4.910 4.920 334,959 -0.31(-5.93%)
Aug 25, 2022 4.840 5.280 4.840 5.230 326,554 +0.42(+8.73%)
Aug 24, 2022 4.820 4.910 4.780 4.810 175,524 -0.01(-0.21%)
Aug 23, 2022 4.870 4.950 4.790 4.820 307,729 -0.03(-0.62%)
Aug 22, 2022 4.930 4.990 4.850 4.850 191,751 -0.20(-3.96%)
Aug 19, 2022 5.100 5.130 4.990 5.050 318,754 -0.20(-3.81%)
Aug 18, 2022 5.150 5.300 5.084 5.250 242,514 +0.09(+1.74%)
Aug 17, 2022 5.340 5.350 5.050 5.160 321,275 -0.23(-4.27%)
Aug 16, 2022 5.260 5.630 5.260 5.390 565,158 +0.08(+1.51%)
Aug 15, 2022 5.270 5.340 5.070 5.310 299,297 -0.05(-0.93%)
Aug 12, 2022 4.960 5.360 4.920 5.360 680,343 +0.41(+8.28%)
Aug 11, 2022 5.100 5.131 4.925 4.950 458,715 -0.08(-1.59%)
Aug 10, 2022 5.000 5.260 4.980 5.030 548,051 +0.10(+2.03%)
Aug 09, 2022 4.720 4.930 4.611 4.930 379,684 +0.21(+4.45%)
Aug 08, 2022 4.720 4.840 4.660 4.720 520,783 -0.04(-0.84%)
Aug 05, 2022 4.330 4.830 4.290 4.760 816,015 +0.46(+10.70%)
Aug 04, 2022 4.050 4.360 3.840 4.300 866,221 +0.27(+6.70%)
Aug 03, 2022 3.720 4.130 3.650 4.030 549,817 +0.30(+8.04%)
Aug 02, 2022 3.570 3.810 3.530 3.730 525,482 +0.11(+3.04%)
Aug 01, 2022 3.470 3.745 3.420 3.620 487,590 +0.08(+2.26%)
Jul 29, 2022 3.410 3.560 3.370 3.540 398,913 +0.15(+4.42%)
Jul 28, 2022 3.210 3.400 3.160 3.390 280,397 +0.15(+4.63%)
Jul 27, 2022 3.050 3.240 3.024 3.240 186,148 +0.19(+6.23%)
Jul 26, 2022 3.110 3.110 2.975 3.050 239,784 -0.04(-1.29%)
Jul 25, 2022 3.010 3.100 2.960 3.090 181,474 +0.08(+2.66%)
Jul 22, 2022 2.910 3.040 2.890 3.010 349,156 +0.09(+3.08%)
Jul 21, 2022 3.020 3.020 2.870 2.920 362,430 -0.16(-5.19%)
Jul 20, 2022 3.070 3.130 3.020 3.080 481,621 -0.02(-0.65%)
Jul 19, 2022 3.110 3.235 3.040 3.100 433,000 +0.00(+0.00%)
Jul 18, 2022 3.000 3.385 2.990 3.100 1,053,248 +0.28(+9.93%)
Jul 15, 2022 2.720 2.860 2.600 2.820 497,980 +0.17(+6.42%)
Jul 14, 2022 2.600 2.665 2.535 2.650 406,645 +0.00(+0.00%)
Jul 13, 2022 2.600 2.705 2.510 2.650 279,113 -0.02(-0.75%)
Jul 12, 2022 2.660 2.750 2.640 2.670 256,427 -0.03(-1.11%)
Jul 11, 2022 2.810 2.835 2.650 2.700 329,634 -0.14(-4.93%)
Jul 08, 2022 2.880 2.950 2.830 2.840 301,780 +0.00(+0.00%)
Jul 07, 2022 2.780 2.880 2.750 2.840 617,436 +0.09(+3.27%)
Jul 06, 2022 2.710 2.790 2.620 2.750 577,427 +0.02(+0.73%)
Jul 05, 2022 2.710 2.740 2.600 2.730 630,537 -0.06(-2.15%)
Jul 01, 2022 2.620 2.820 2.590 2.790 669,080 +0.17(+6.49%)
Jun 30, 2022 2.480 2.650 2.460 2.620 674,647 +0.08(+3.15%)
Jun 29, 2022 2.590 2.625 2.435 2.540 908,277 -0.05(-1.93%)
Jun 28, 2022 2.740 2.740 2.560 2.590 768,462 -0.12(-4.43%)
Jun 27, 2022 2.670 2.810 2.590 2.710 669,973 +0.06(+2.26%)
Jun 24, 2022 2.620 2.740 2.570 2.650 849,169 +0.02(+0.76%)
Jun 23, 2022 2.810 2.820 2.600 2.630 580,980 -0.10(-3.66%)
Jun 22, 2022 2.660 2.760 2.610 2.730 1,344,394 -0.06(-2.15%)
Jun 21, 2022 2.770 2.860 2.700 2.790 796,651 +0.06(+2.20%)
Jun 17, 2022 2.820 2.880 2.610 2.730 5,113,925 -0.16(-5.54%)
Jun 16, 2022 3.100 3.125 2.850 2.890 1,376,893 -0.26(-8.25%)
Jun 15, 2022 3.360 3.370 3.080 3.150 759,249 -0.19(-5.69%)
Jun 14, 2022 3.380 3.450 3.270 3.340 469,670 -0.04(-1.18%)
Jun 13, 2022 3.600 3.602 3.330 3.380 560,967 -0.34(-9.14%)
Jun 10, 2022 3.750 3.770 3.690 3.720 417,860 -0.14(-3.63%)
Jun 09, 2022 3.760 3.955 3.650 3.860 449,493 +0.08(+2.12%)
Jun 08, 2022 3.740 3.795 3.660 3.780 431,308 +0.02(+0.53%)
Jun 07, 2022 3.580 3.775 3.560 3.760 547,808 +0.11(+3.01%)
Jun 06, 2022 3.560 3.730 3.510 3.650 607,889 +0.17(+4.89%)
Jun 03, 2022 3.530 3.530 3.365 3.480 922,894 -0.13(-3.60%)
Jun 02, 2022 3.650 3.650 3.510 3.610 647,120 +0.00(+0.00%)
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.