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: 4:10 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 (%)
Jun 30, 2020 2.660 2.815 2.560 2.810 891,440 +0.15(+5.64%)
Jun 29, 2020 2.310 2.660 2.310 2.660 463,446 +0.32(+13.68%)
Jun 26, 2020 2.500 2.536 2.310 2.340 2,253,900 -0.23(-8.95%)
Jun 25, 2020 2.680 2.680 2.410 2.570 662,027 -0.13(-4.81%)
Jun 24, 2020 2.820 2.880 2.670 2.700 797,180 -0.16(-5.59%)
Jun 23, 2020 3.100 3.200 2.830 2.860 951,328 -0.17(-5.61%)
Jun 22, 2020 2.930 3.040 2.780 3.030 719,449 +0.16(+5.57%)
Jun 19, 2020 2.780 3.000 2.730 2.870 2,247,200 +0.42(+17.14%)
Jun 18, 2020 2.420 2.540 2.330 2.450 405,241 -0.01(-0.41%)
Jun 17, 2020 2.670 2.670 2.430 2.460 338,101 -0.16(-6.11%)
Jun 16, 2020 2.660 2.770 2.560 2.620 530,400 +0.10(+3.97%)
Jun 15, 2020 2.530 2.620 2.340 2.520 382,522 -0.04(-1.56%)
Jun 12, 2020 2.400 2.630 2.400 2.560 557,700 +0.25(+10.82%)
Jun 11, 2020 2.450 2.680 2.300 2.310 699,138 -0.43(-15.69%)
Jun 10, 2020 2.950 2.974 2.710 2.740 596,591 -0.28(-9.27%)
Jun 09, 2020 3.140 3.200 2.970 3.020 560,073 -0.12(-3.82%)
Jun 08, 2020 2.810 3.200 2.800 3.140 882,605 +0.41(+15.02%)
Jun 05, 2020 3.360 3.480 2.440 2.730 2,259,300 -0.48(-14.95%)
Jun 04, 2020 3.000 3.490 2.960 3.210 1,727,436 +0.10(+3.22%)
Jun 03, 2020 2.510 3.260 2.420 3.110 1,566,612 +0.68(+27.98%)
Jun 02, 2020 2.450 2.520 2.360 2.430 587,239 +0.04(+1.67%)
Jun 01, 2020 2.140 2.450 2.100 2.390 775,248 +0.22(+10.14%)
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%)
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.