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 (%)
Sep 29, 2023 3.460 3.690 3.430 3.540 1,827,914 +0.05(+1.43%)
Sep 28, 2023 3.200 3.510 3.165 3.490 998,723 +0.26(+8.05%)
Sep 27, 2023 3.320 3.330 3.155 3.230 513,261 +0.03(+0.94%)
Sep 26, 2023 3.140 3.310 3.100 3.200 981,248 +0.01(+0.31%)
Sep 25, 2023 2.820 3.220 3.170 3.190 968,513 +0.37(+13.12%)
Sep 22, 2023 2.790 2.860 2.770 2.820 446,344 +0.05(+1.81%)
Sep 21, 2023 2.790 2.880 2.750 2.770 735,666 -0.08(-2.81%)
Sep 20, 2023 2.900 2.995 2.815 2.850 525,951 -0.05(-1.72%)
Sep 19, 2023 3.050 3.140 2.880 2.900 743,155 -0.10(-3.33%)
Sep 18, 2023 3.150 3.150 2.950 3.000 734,187 -0.14(-4.46%)
Sep 15, 2023 3.340 3.360 3.080 3.140 3,540,911 -0.19(-5.71%)
Sep 14, 2023 3.170 3.330 3.160 3.330 787,218 +0.19(+6.05%)
Sep 13, 2023 3.120 3.150 3.060 3.140 697,825 -0.02(-0.63%)
Sep 12, 2023 3.120 3.210 3.110 3.160 636,825 +0.03(+0.96%)
Sep 11, 2023 3.170 3.305 3.105 3.130 515,411 -0.01(-0.32%)
Sep 08, 2023 3.030 3.180 2.930 3.140 1,027,121 +0.16(+5.37%)
Sep 07, 2023 3.030 3.050 2.920 2.980 1,162,991 -0.09(-2.93%)
Sep 06, 2023 3.260 3.310 3.040 3.070 845,591 -0.14(-4.36%)
Sep 05, 2023 3.490 3.490 3.210 3.210 806,417 -0.34(-9.58%)
Sep 01, 2023 3.570 3.650 3.525 3.550 481,364 +0.02(+0.57%)
Aug 31, 2023 3.700 3.740 3.475 3.530 669,092 -0.13(-3.55%)
Aug 30, 2023 3.650 3.710 3.540 3.660 761,037 -0.01(-0.27%)
Aug 29, 2023 3.530 3.680 3.475 3.670 641,591 +0.09(+2.51%)
Aug 28, 2023 3.350 3.660 3.350 3.580 1,023,891 +0.26(+7.83%)
Aug 25, 2023 3.260 3.370 3.205 3.320 719,476 +0.06(+1.84%)
Aug 24, 2023 3.250 3.300 3.220 3.260 650,950 -0.02(-0.61%)
Aug 23, 2023 3.220 3.330 3.190 3.280 982,604 +0.14(+4.46%)
Aug 22, 2023 3.060 3.140 3.010 3.140 984,231 +0.11(+3.63%)
Aug 21, 2023 3.060 3.110 2.970 3.030 1,652,000 -0.06(-1.94%)
Aug 18, 2023 2.880 3.140 2.860 3.090 1,322,046 +0.17(+5.82%)
Aug 17, 2023 2.920 3.030 2.842 2.920 1,113,582 +0.01(+0.34%)
Aug 16, 2023 2.990 3.040 2.875 2.910 1,651,090 -0.08(-2.68%)
Aug 15, 2023 3.150 3.180 2.970 2.990 1,135,551 -0.19(-5.97%)
Aug 14, 2023 3.280 3.330 3.160 3.180 1,121,781 -0.10(-3.05%)
Aug 11, 2023 3.250 3.295 3.180 3.280 1,427,080 +0.03(+0.92%)
Aug 10, 2023 3.320 3.460 3.200 3.250 1,813,836 -0.02(-0.61%)
Aug 09, 2023 3.920 3.920 2.925 3.270 4,088,687 -0.98(-23.06%)
Aug 08, 2023 4.150 4.290 4.095 4.250 705,222 -0.02(-0.47%)
Aug 07, 2023 4.230 4.290 4.165 4.270 694,485 -0.02(-0.47%)
Aug 04, 2023 4.510 4.530 4.260 4.290 614,296 -0.22(-4.88%)
Aug 03, 2023 4.450 4.620 4.420 4.510 734,311 +0.04(+0.89%)
Aug 02, 2023 4.720 4.770 4.460 4.470 576,965 -0.35(-7.26%)
Aug 01, 2023 4.690 4.880 4.660 4.820 680,755 +0.09(+1.90%)
Jul 31, 2023 4.660 4.775 4.630 4.730 763,545 +0.10(+2.16%)
Jul 28, 2023 4.820 4.880 4.570 4.630 883,552 -0.15(-3.14%)
Jul 27, 2023 4.990 4.990 4.750 4.780 403,273 -0.12(-2.45%)
Jul 26, 2023 4.840 4.995 4.810 4.900 625,343 +0.02(+0.41%)
Jul 25, 2023 4.980 5.150 4.865 4.880 445,881 -0.08(-1.61%)
Jul 24, 2023 4.890 5.105 4.870 4.960 866,325 +0.05(+1.02%)
Jul 21, 2023 4.840 5.450 4.790 4.910 2,784,785 +0.17(+3.59%)
Jul 20, 2023 4.800 4.810 4.615 4.740 623,562 -0.05(-1.04%)
Jul 19, 2023 4.830 4.915 4.760 4.790 546,884 -0.05(-1.03%)
Jul 18, 2023 4.590 4.895 4.590 4.840 698,912 +0.26(+5.68%)
Jul 17, 2023 4.470 4.660 4.450 4.580 559,395 +0.07(+1.55%)
Jul 14, 2023 4.580 4.620 4.385 4.510 1,054,121 -0.08(-1.74%)
Jul 13, 2023 4.510 4.680 4.490 4.590 1,654,975 +0.10(+2.23%)
Jul 12, 2023 4.490 4.565 4.410 4.490 812,719 +0.11(+2.51%)
Jul 11, 2023 4.180 4.460 4.170 4.380 1,202,204 +0.24(+5.80%)
Jul 10, 2023 4.180 4.280 3.940 4.140 1,238,020 -0.13(-3.04%)
Jul 07, 2023 4.120 4.530 4.120 4.270 1,637,395 +0.14(+3.39%)
Jul 06, 2023 3.980 4.150 3.960 4.130 839,002 +0.08(+1.98%)
Jul 05, 2023 4.430 4.430 4.040 4.050 989,090 -0.39(-8.78%)
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.