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: 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 (%)
May 29, 2020 2.090 2.190 2.000 2.170 1,254,800 +0.04(+1.88%)
May 28, 2020 2.090 2.188 2.010 2.130 535,784 +0.06(+2.90%)
May 27, 2020 2.000 2.090 1.920 2.070 701,766 +0.14(+7.25%)
May 26, 2020 1.950 2.000 1.886 1.930 626,255 +0.08(+4.32%)
May 22, 2020 1.920 1.940 1.810 1.850 318,700 -0.03(-1.60%)
May 21, 2020 2.000 2.000 1.880 1.880 503,441 -0.12(-6.00%)
May 20, 2020 1.990 2.020 1.950 2.000 419,635 +0.10(+5.26%)
May 19, 2020 1.930 2.025 1.850 1.900 823,053 -0.05(-2.56%)
May 18, 2020 1.930 2.060 1.830 1.950 949,081 +0.11(+5.98%)
May 15, 2020 1.970 1.995 1.820 1.840 329,600 -0.11(-5.64%)
May 14, 2020 1.870 2.020 1.710 1.950 456,877 +0.01(+0.52%)
May 13, 2020 1.930 2.000 1.870 1.940 899,831 -0.05(-2.51%)
May 12, 2020 1.970 2.090 1.960 1.990 1,133,604 +0.02(+1.02%)
May 11, 2020 1.970 2.000 1.850 1.970 744,787 +0.00(+0.00%)
May 08, 2020 1.890 1.990 1.800 1.970 863,400 +0.08(+4.23%)
May 07, 2020 1.550 1.900 1.530 1.890 2,454,263 +0.37(+24.34%)
May 06, 2020 1.420 1.660 1.400 1.520 894,765 +0.20(+15.15%)
May 05, 2020 1.540 1.600 1.260 1.320 1,369,613 -0.07(-5.04%)
May 04, 2020 1.400 1.525 1.250 1.390 875,352 -0.08(-5.44%)
May 01, 2020 1.750 1.800 1.450 1.470 910,700 -0.31(-17.42%)
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%)
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.