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 +0.370 (+9.09%)
Official Closing Price Updated: 4:00 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 28, 2023 5.220 5.510 5.210 5.440 350,649 +0.22(+4.21%)
Apr 27, 2023 5.180 5.295 5.075 5.220 456,189 +0.09(+1.75%)
Apr 26, 2023 5.310 5.420 5.050 5.130 429,937 -0.25(-4.65%)
Apr 25, 2023 5.400 5.450 5.260 5.380 419,194 -0.13(-2.36%)
Apr 24, 2023 5.220 5.520 5.140 5.510 342,934 +0.21(+3.96%)
Apr 21, 2023 5.480 5.490 5.240 5.300 304,418 -0.14(-2.57%)
Apr 20, 2023 5.480 5.550 5.300 5.440 652,531 -0.13(-2.33%)
Apr 19, 2023 5.530 5.620 5.450 5.570 522,590 -0.08(-1.42%)
Apr 18, 2023 5.470 5.670 5.460 5.650 679,392 +0.21(+3.86%)
Apr 17, 2023 5.380 5.450 5.280 5.440 348,648 +0.05(+0.93%)
Apr 14, 2023 5.690 5.780 5.340 5.390 368,967 -0.29(-5.11%)
Apr 13, 2023 5.650 5.740 5.580 5.680 271,114 -0.01(-0.18%)
Apr 12, 2023 5.930 5.970 5.650 5.690 354,136 -0.11(-1.90%)
Apr 11, 2023 5.770 5.890 5.740 5.800 310,791 +0.09(+1.58%)
Apr 10, 2023 5.550 5.750 5.550 5.710 408,448 +0.12(+2.15%)
Apr 06, 2023 5.550 5.610 5.470 5.590 403,539 +0.01(+0.18%)
Apr 05, 2023 5.770 5.780 5.560 5.580 776,874 -0.26(-4.45%)
Apr 04, 2023 6.280 6.280 5.730 5.840 621,625 -0.44(-7.01%)
Apr 03, 2023 6.340 6.470 6.210 6.280 564,539 +0.01(+0.16%)
Mar 31, 2023 6.200 6.305 6.140 6.270 1,333,373 +0.11(+1.79%)
Mar 30, 2023 6.180 6.350 6.100 6.160 406,372 -0.01(-0.16%)
Mar 29, 2023 6.090 6.220 6.060 6.170 378,509 +0.12(+1.98%)
Mar 28, 2023 6.060 6.160 5.975 6.050 304,880 -0.04(-0.66%)
Mar 27, 2023 6.110 6.130 5.910 6.090 463,011 +0.10(+1.67%)
Mar 24, 2023 5.790 5.990 5.590 5.990 595,304 +0.01(+0.17%)
Mar 23, 2023 6.340 6.420 5.894 5.980 721,303 -0.33(-5.23%)
Mar 22, 2023 6.410 6.495 6.290 6.310 578,408 -0.09(-1.41%)
Mar 21, 2023 6.280 6.560 6.240 6.400 707,912 +0.31(+5.09%)
Mar 20, 2023 6.080 6.301 6.060 6.090 474,102 +0.08(+1.33%)
Mar 17, 2023 6.330 6.330 5.930 6.010 1,441,624 -0.44(-6.82%)
Mar 16, 2023 6.260 6.645 6.170 6.450 604,165 +0.09(+1.42%)
Mar 15, 2023 6.030 6.390 6.000 6.360 772,773 -0.23(-3.49%)
Mar 14, 2023 6.510 6.685 6.350 6.590 656,725 +0.41(+6.63%)
Mar 13, 2023 6.670 6.670 6.130 6.180 783,855 -0.66(-9.65%)
Mar 10, 2023 7.640 7.671 6.810 6.840 877,053 -0.86(-11.17%)
Mar 09, 2023 7.990 8.025 7.650 7.700 607,466 -0.30(-3.75%)
Mar 08, 2023 7.970 8.090 7.850 8.000 792,736 +0.02(+0.25%)
Mar 07, 2023 7.610 8.110 7.550 7.980 1,311,795 +0.37(+4.86%)
Mar 06, 2023 8.300 8.330 7.469 7.610 1,229,424 -0.74(-8.86%)
Mar 03, 2023 8.390 8.485 8.335 8.350 761,218 +0.01(+0.12%)
Mar 02, 2023 8.340 8.645 8.200 8.340 1,051,877 -0.05(-0.60%)
Mar 01, 2023 7.850 8.650 7.850 8.390 2,097,843 +0.19(+2.32%)
Feb 28, 2023 6.990 8.380 6.990 8.200 2,855,202 +1.48(+22.02%)
Feb 27, 2023 6.510 6.865 6.510 6.720 459,389 +0.31(+4.84%)
Feb 24, 2023 6.490 6.530 6.280 6.410 372,935 -0.27(-4.04%)
Feb 23, 2023 6.770 6.880 6.635 6.680 495,230 -0.05(-0.74%)
Feb 22, 2023 6.630 6.835 6.595 6.730 440,277 +0.13(+1.97%)
Feb 21, 2023 6.880 6.880 6.520 6.600 566,106 -0.39(-5.58%)
Feb 17, 2023 7.100 7.280 6.970 6.990 535,256 -0.11(-1.55%)
Feb 16, 2023 6.940 7.170 6.915 7.100 606,174 +0.07(+1.00%)
Feb 15, 2023 6.950 7.080 6.720 7.030 547,655 +0.01(+0.14%)
Feb 14, 2023 6.890 7.138 6.860 7.020 416,718 +0.09(+1.30%)
Feb 13, 2023 6.630 6.960 6.580 6.930 612,423 +0.27(+4.05%)
Feb 10, 2023 6.770 6.800 6.570 6.660 391,657 -0.14(-2.06%)
Feb 09, 2023 6.940 6.945 6.620 6.800 667,599 -0.10(-1.45%)
Feb 08, 2023 7.090 7.140 6.850 6.900 512,497 -0.25(-3.50%)
Feb 07, 2023 7.320 7.320 6.950 7.150 457,933 -0.17(-2.32%)
Feb 06, 2023 7.300 7.320 6.920 7.320 655,372 -0.11(-1.48%)
Feb 03, 2023 7.360 7.600 7.280 7.430 573,837 -0.09(-1.20%)
Feb 02, 2023 7.320 7.530 7.076 7.520 631,089 +0.31(+4.30%)
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.