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 )

4.590 +0.150 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 8.930 9.078 9.078 9.078 337,443 +0.12(+1.35%)
Dec 30, 2015 9.143 9.245 8.930 8.957 314,841 -0.20(-2.23%)
Dec 29, 2015 8.809 9.273 8.670 9.161 606,156 +0.41(+4.66%)
Dec 28, 2015 9.338 9.385 8.447 8.753 468,208 -0.66(-7.00%)
Dec 24, 2015 9.115 9.412 9.412 9.412 213,530 +0.23(+2.53%)
Dec 23, 2015 8.930 9.236 8.688 9.180 560,057 +0.33(+3.77%)
Dec 22, 2015 8.253 8.883 8.197 8.846 581,284 +0.63(+7.67%)
Dec 21, 2015 8.503 8.614 8.132 8.216 642,836 -0.23(-2.74%)
Dec 18, 2015 8.781 8.957 8.345 8.447 921,367 -0.38(-4.31%)
Dec 17, 2015 9.022 9.152 8.726 8.828 460,772 -0.17(-1.86%)
Dec 16, 2015 8.809 9.078 8.809 8.995 478,453 +0.19(+2.21%)
Dec 15, 2015 8.670 8.809 8.559 8.800 418,841 +0.20(+2.37%)
Dec 14, 2015 8.347 8.743 8.255 8.596 425,299 +0.18(+2.19%)
Dec 11, 2015 8.743 8.743 8.301 8.412 470,896 -0.44(-4.99%)
Dec 10, 2015 8.761 8.982 8.715 8.853 327,604 +0.09(+1.05%)
Dec 09, 2015 8.863 9.129 8.633 8.761 411,372 +0.01(+0.11%)
Dec 08, 2015 8.955 9.295 8.633 8.752 640,339 -0.30(-3.35%)
Dec 07, 2015 9.737 9.820 8.873 9.056 845,715 -0.68(-6.99%)
Dec 04, 2015 9.847 10.17 9.332 9.737 1,658,134 -1.17(-10.72%)
Dec 03, 2015 10.90 11.17 10.77 10.91 583,220 +0.01(+0.08%)
Dec 02, 2015 10.80 10.92 10.45 10.90 576,706 -0.06(-0.59%)
Dec 01, 2015 11.52 11.97 10.44 10.96 1,182,266 +0.64(+6.24%)
Nov 30, 2015 9.857 10.87 9.829 10.32 754,634 +0.52(+5.26%)
Nov 27, 2015 10.39 10.50 9.783 9.801 417,228 -0.77(-7.31%)
Nov 25, 2015 10.71 10.57 10.57 10.57 896,211 -0.20(-1.88%)
Nov 24, 2015 9.875 10.79 9.875 10.78 755,392 +0.93(+9.44%)
Nov 23, 2015 9.746 10.34 9.682 9.847 650,095 +0.07(+0.75%)
Nov 20, 2015 9.801 9.930 9.571 9.774 565,907 +0.05(+0.47%)
Nov 19, 2015 9.488 9.829 9.470 9.728 493,086 +0.17(+1.83%)
Nov 18, 2015 9.304 9.571 9.277 9.553 588,122 +0.33(+3.59%)
Nov 17, 2015 9.157 9.323 8.863 9.222 717,456 +0.06(+0.70%)
Nov 16, 2015 9.047 9.350 8.936 9.157 743,013 +0.15(+1.63%)
Nov 13, 2015 8.264 9.093 8.255 9.010 761,724 +0.76(+9.26%)
Nov 12, 2015 8.577 8.596 8.201 8.246 598,296 -0.43(-4.98%)
Nov 11, 2015 8.863 8.890 8.402 8.679 671,053 -0.17(-1.98%)
Nov 10, 2015 9.093 9.139 8.697 8.853 389,041 -0.24(-2.63%)
Nov 09, 2015 9.525 9.590 8.973 9.093 364,782 -0.43(-4.54%)
Nov 06, 2015 9.019 9.571 8.881 9.525 469,285 +0.47(+5.18%)
Nov 05, 2015 9.268 9.387 8.872 9.056 493,353 -0.24(-2.57%)
Nov 04, 2015 9.323 9.525 9.166 9.295 442,267 -0.04(-0.39%)
Nov 03, 2015 9.194 9.581 9.194 9.332 708,545 +0.14(+1.50%)
Nov 02, 2015 8.467 9.341 8.347 9.194 823,224 +0.71(+8.35%)
Oct 30, 2015 8.936 8.936 8.274 8.485 1,708,318 -0.72(-7.80%)
Oct 29, 2015 8.320 9.875 8.255 9.203 3,938,677 +1.86(+25.31%)
Oct 28, 2015 7.105 7.487 7.040 7.344 716,839 +0.24(+3.37%)
Oct 27, 2015 7.013 7.326 6.902 7.105 750,087 +0.05(+0.65%)
Oct 26, 2015 7.206 7.261 6.939 7.059 430,417 -0.18(-2.54%)
Oct 23, 2015 6.866 7.436 6.866 7.243 696,684 +0.34(+4.93%)
Oct 22, 2015 7.409 7.482 6.866 6.902 1,349,192 -0.43(-5.90%)
Oct 21, 2015 7.602 7.615 7.201 7.335 644,088 -0.26(-3.39%)
Oct 20, 2015 7.243 7.611 7.151 7.593 690,603 +0.30(+4.17%)
Oct 19, 2015 7.501 7.547 6.939 7.289 717,960 -0.29(-3.88%)
Oct 16, 2015 7.390 7.596 7.307 7.583 519,704 +0.21(+2.87%)
Oct 15, 2015 7.188 7.445 7.059 7.372 529,170 +0.17(+2.30%)
Oct 14, 2015 7.151 7.280 7.068 7.206 465,774 +0.09(+1.29%)
Oct 13, 2015 6.958 7.215 6.893 7.114 463,563 +0.06(+0.78%)
Oct 12, 2015 7.289 7.317 6.682 7.059 728,064 -0.22(-3.03%)
Oct 09, 2015 7.206 7.478 7.151 7.280 513,154 +0.10(+1.41%)
Oct 08, 2015 6.939 7.271 6.921 7.178 554,227 +0.24(+3.45%)
Oct 07, 2015 6.921 7.188 6.764 6.939 803,007 +0.08(+1.21%)
Oct 06, 2015 6.792 7.105 6.672 6.856 840,762 +0.05(+0.68%)
Oct 05, 2015 6.442 6.820 6.231 6.810 967,114 +0.43(+6.78%)
Oct 02, 2015 5.918 6.424 5.798 6.378 724,173 +0.41(+6.94%)
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.