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 (%)
Jul 29, 2022 3.410 3.560 3.370 3.540 398,913 +0.15(+4.42%)
Jul 28, 2022 3.210 3.400 3.160 3.390 280,397 +0.15(+4.63%)
Jul 27, 2022 3.050 3.240 3.024 3.240 186,148 +0.19(+6.23%)
Jul 26, 2022 3.110 3.110 2.975 3.050 239,784 -0.04(-1.29%)
Jul 25, 2022 3.010 3.100 2.960 3.090 181,474 +0.08(+2.66%)
Jul 22, 2022 2.910 3.040 2.890 3.010 349,156 +0.09(+3.08%)
Jul 21, 2022 3.020 3.020 2.870 2.920 362,430 -0.16(-5.19%)
Jul 20, 2022 3.070 3.130 3.020 3.080 481,621 -0.02(-0.65%)
Jul 19, 2022 3.110 3.235 3.040 3.100 433,000 +0.00(+0.00%)
Jul 18, 2022 3.000 3.385 2.990 3.100 1,053,248 +0.28(+9.93%)
Jul 15, 2022 2.720 2.860 2.600 2.820 497,980 +0.17(+6.42%)
Jul 14, 2022 2.600 2.665 2.535 2.650 406,645 +0.00(+0.00%)
Jul 13, 2022 2.600 2.705 2.510 2.650 279,113 -0.02(-0.75%)
Jul 12, 2022 2.660 2.750 2.640 2.670 256,427 -0.03(-1.11%)
Jul 11, 2022 2.810 2.835 2.650 2.700 329,634 -0.14(-4.93%)
Jul 08, 2022 2.880 2.950 2.830 2.840 301,780 +0.00(+0.00%)
Jul 07, 2022 2.780 2.880 2.750 2.840 617,436 +0.09(+3.27%)
Jul 06, 2022 2.710 2.790 2.620 2.750 577,427 +0.02(+0.73%)
Jul 05, 2022 2.710 2.740 2.600 2.730 630,537 -0.06(-2.15%)
Jul 01, 2022 2.620 2.820 2.590 2.790 669,080 +0.17(+6.49%)
Jun 30, 2022 2.480 2.650 2.460 2.620 674,647 +0.08(+3.15%)
Jun 29, 2022 2.590 2.625 2.435 2.540 908,277 -0.05(-1.93%)
Jun 28, 2022 2.740 2.740 2.560 2.590 768,462 -0.12(-4.43%)
Jun 27, 2022 2.670 2.810 2.590 2.710 669,973 +0.06(+2.26%)
Jun 24, 2022 2.620 2.740 2.570 2.650 849,169 +0.02(+0.76%)
Jun 23, 2022 2.810 2.820 2.600 2.630 580,980 -0.10(-3.66%)
Jun 22, 2022 2.660 2.760 2.610 2.730 1,344,394 -0.06(-2.15%)
Jun 21, 2022 2.770 2.860 2.700 2.790 796,651 +0.06(+2.20%)
Jun 17, 2022 2.820 2.880 2.610 2.730 5,113,925 -0.16(-5.54%)
Jun 16, 2022 3.100 3.125 2.850 2.890 1,376,893 -0.26(-8.25%)
Jun 15, 2022 3.360 3.370 3.080 3.150 759,249 -0.19(-5.69%)
Jun 14, 2022 3.380 3.450 3.270 3.340 469,670 -0.04(-1.18%)
Jun 13, 2022 3.600 3.602 3.330 3.380 560,967 -0.34(-9.14%)
Jun 10, 2022 3.750 3.770 3.690 3.720 417,860 -0.14(-3.63%)
Jun 09, 2022 3.760 3.955 3.650 3.860 449,493 +0.08(+2.12%)
Jun 08, 2022 3.740 3.795 3.660 3.780 431,308 +0.02(+0.53%)
Jun 07, 2022 3.580 3.775 3.560 3.760 547,808 +0.11(+3.01%)
Jun 06, 2022 3.560 3.730 3.510 3.650 607,889 +0.17(+4.89%)
Jun 03, 2022 3.530 3.530 3.365 3.480 922,894 -0.13(-3.60%)
Jun 02, 2022 3.650 3.650 3.510 3.610 647,120 +0.00(+0.00%)
Jun 01, 2022 3.900 3.925 3.460 3.610 732,445 -0.24(-6.23%)
May 31, 2022 3.930 3.958 3.778 3.850 894,850 -0.22(-5.41%)
May 27, 2022 4.110 4.130 3.740 4.070 956,199 -0.09(-2.16%)
May 26, 2022 4.040 4.260 3.980 4.160 695,873 +0.15(+3.74%)
May 25, 2022 3.900 4.110 3.855 4.010 656,582 +0.01(+0.25%)
May 24, 2022 4.160 4.207 3.890 4.000 506,403 -0.21(-4.99%)
May 23, 2022 4.710 4.730 4.100 4.210 764,322 -0.41(-8.87%)
May 20, 2022 4.780 5.000 4.510 4.620 344,164 -0.07(-1.49%)
May 19, 2022 4.900 5.030 4.400 4.690 2,876,096 -0.21(-4.29%)
May 18, 2022 5.160 5.280 4.870 4.900 2,091,533 -0.30(-5.77%)
May 17, 2022 5.090 5.210 5.040 5.200 209,036 +0.22(+4.42%)
May 16, 2022 4.820 4.985 4.800 4.980 263,206 +0.12(+2.47%)
May 13, 2022 4.850 5.030 4.820 4.860 465,066 +0.09(+1.89%)
May 12, 2022 4.800 4.920 4.655 4.770 174,097 -0.08(-1.65%)
May 11, 2022 4.800 4.930 4.755 4.850 300,286 +0.09(+1.89%)
May 10, 2022 5.010 5.120 4.670 4.760 246,902 -0.16(-3.25%)
May 09, 2022 4.990 5.040 4.840 4.920 321,341 -0.20(-3.91%)
May 06, 2022 5.260 5.315 5.060 5.120 204,420 -0.25(-4.66%)
May 05, 2022 5.570 5.690 5.250 5.370 363,910 -0.19(-3.42%)
May 04, 2022 5.320 5.610 5.210 5.560 304,378 +0.40(+7.75%)
May 03, 2022 4.900 5.270 4.900 5.160 301,924 +0.30(+6.17%)
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.