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 )

4.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 1.780 1.790 1.400 1.780 1,154,421 +0.00(+0.00%)
Apr 29, 2020 1.420 1.830 1.373 1.780 1,893,210 +0.43(+31.85%)
Apr 28, 2020 1.110 1.400 1.110 1.350 2,505,730 +0.26(+23.85%)
Apr 27, 2020 1.100 1.170 1.050 1.090 1,625,052 +0.04(+3.81%)
Apr 24, 2020 1.110 1.210 1.050 1.050 1,160,600 -0.02(-1.87%)
Apr 23, 2020 1.050 1.120 1.020 1.070 571,527 +0.04(+3.88%)
Apr 22, 2020 1.050 1.070 1.000 1.030 400,228 +0.03(+3.00%)
Apr 21, 2020 1.010 1.030 0.9500 1.000 837,078 -0.02(-1.96%)
Apr 20, 2020 1.140 1.140 1.010 1.020 737,195 -0.10(-8.93%)
Apr 17, 2020 1.090 1.140 1.050 1.120 332,900 +0.04(+3.70%)
Apr 16, 2020 1.110 1.110 1.010 1.080 667,133 +0.01(+0.93%)
Apr 15, 2020 1.070 1.130 1.030 1.070 452,367 -0.02(-1.83%)
Apr 14, 2020 1.130 1.180 1.040 1.090 1,016,888 -0.04(-3.54%)
Apr 13, 2020 1.230 1.230 1.120 1.130 420,155 -0.08(-6.61%)
Apr 09, 2020 1.170 1.303 1.110 1.210 785,600 +0.07(+6.14%)
Apr 08, 2020 1.110 1.190 1.080 1.140 676,355 +0.05(+4.59%)
Apr 07, 2020 1.160 1.160 1.010 1.090 734,858 -0.02(-1.80%)
Apr 06, 2020 0.9900 1.130 0.9900 1.110 762,000 +0.14(+14.21%)
Apr 03, 2020 1.020 1.030 0.9001 0.9719 907,100 -0.01(-0.83%)
Apr 02, 2020 1.010 1.070 0.9506 0.9800 505,303 +0.01(+0.69%)
Apr 01, 2020 1.070 1.070 0.9700 0.9733 941,820 -0.09(-8.18%)
Mar 31, 2020 1.110 1.140 1.050 1.060 634,966 -0.06(-5.36%)
Mar 30, 2020 1.090 1.220 1.050 1.120 589,339 +0.02(+1.82%)
Mar 27, 2020 1.180 1.180 1.030 1.100 972,000 -0.11(-9.09%)
Mar 26, 2020 1.120 1.290 1.120 1.210 759,458 +0.12(+11.01%)
Mar 25, 2020 1.230 1.260 1.030 1.090 1,469,693 -0.10(-8.40%)
Mar 24, 2020 1.280 1.280 1.110 1.190 927,686 -0.03(-2.46%)
Mar 23, 2020 1.380 1.440 1.140 1.220 691,409 -0.18(-12.86%)
Mar 20, 2020 1.140 1.510 1.060 1.400 1,943,100 +0.24(+20.69%)
Mar 19, 2020 0.9700 1.160 0.9300 1.160 973,686 +0.18(+18.37%)
Mar 18, 2020 1.050 1.107 0.9300 0.9800 597,291 -0.07(-6.67%)
Mar 17, 2020 1.180 1.230 1.020 1.050 1,220,567 -0.08(-7.08%)
Mar 16, 2020 1.170 1.410 1.110 1.130 1,111,185 -0.09(-7.38%)
Mar 13, 2020 1.160 1.330 1.100 1.220 1,206,800 +0.22(+22.00%)
Mar 12, 2020 1.300 1.335 0.9752 1.000 1,698,513 -0.32(-24.24%)
Mar 11, 2020 1.470 1.490 1.250 1.320 1,015,130 -0.15(-10.20%)
Mar 10, 2020 1.620 1.650 1.400 1.470 670,467 -0.03(-2.00%)
Mar 09, 2020 1.750 1.770 1.480 1.500 462,830 -0.26(-14.77%)
Mar 06, 2020 2.100 2.100 1.750 1.760 494,100 -0.20(-10.20%)
Mar 05, 2020 2.010 2.040 1.870 1.960 640,972 -0.12(-5.77%)
Mar 04, 2020 2.120 2.125 2.020 2.080 540,757 -0.01(-0.48%)
Mar 03, 2020 2.200 2.280 2.080 2.090 666,104 -0.16(-7.11%)
Mar 02, 2020 2.450 2.460 2.140 2.250 676,974 -0.20(-8.16%)
Feb 28, 2020 2.000 2.560 2.000 2.450 1,300,600 +0.39(+18.93%)
Feb 27, 2020 2.250 2.250 1.975 2.060 2,386,377 -0.16(-7.21%)
Feb 26, 2020 2.240 2.660 2.120 2.220 1,080,497 -0.18(-7.50%)
Feb 25, 2020 2.700 2.700 2.310 2.400 854,750 -0.30(-11.11%)
Feb 24, 2020 2.660 2.800 2.580 2.700 552,245 -0.05(-1.82%)
Feb 21, 2020 2.770 2.780 2.630 2.750 590,300 -0.05(-1.79%)
Feb 20, 2020 2.850 2.860 2.700 2.800 493,300 -0.05(-1.75%)
Feb 19, 2020 2.870 2.950 2.790 2.850 622,277 -0.06(-2.06%)
Feb 18, 2020 2.850 2.950 2.750 2.910 477,740 +0.04(+1.39%)
Feb 14, 2020 2.960 3.020 2.845 2.870 242,900 -0.09(-3.04%)
Feb 13, 2020 2.970 2.981 2.900 2.960 192,923 -0.03(-1.00%)
Feb 12, 2020 2.940 3.040 2.920 2.990 271,128 +0.08(+2.75%)
Feb 11, 2020 2.940 2.990 2.820 2.910 429,724 +0.01(+0.34%)
Feb 10, 2020 2.920 2.937 2.830 2.900 511,521 -0.05(-1.69%)
Feb 07, 2020 3.180 3.190 2.930 2.950 768,900 -0.29(-8.95%)
Feb 06, 2020 3.270 3.310 3.160 3.240 772,626 +0.03(+0.93%)
Feb 05, 2020 3.120 3.460 3.050 3.210 1,301,294 +0.15(+4.90%)
Feb 04, 2020 3.040 3.210 2.990 3.060 426,632 +0.09(+3.03%)
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.