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 )

4.620 +0.180 (+4.05%)
Streaming Delayed Price Updated: 3:06 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 (%)
Jan 31, 2023 6.700 7.055 6.695 6.930 754,113 +0.24(+3.59%)
Jan 30, 2023 6.640 6.780 6.450 6.690 441,083 -0.06(-0.89%)
Jan 27, 2023 6.160 6.860 6.110 6.750 748,978 +0.57(+9.22%)
Jan 26, 2023 6.140 6.218 5.990 6.180 646,858 +0.04(+0.65%)
Jan 25, 2023 5.890 6.270 5.810 6.140 869,629 +0.14(+2.33%)
Jan 24, 2023 5.860 6.080 5.700 6.000 512,702 +0.14(+2.39%)
Jan 23, 2023 5.770 5.900 5.533 5.860 946,954 +0.18(+3.17%)
Jan 20, 2023 6.500 6.520 5.661 5.680 1,979,460 -1.10(-16.22%)
Jan 19, 2023 7.250 7.460 6.720 6.780 906,483 -0.63(-8.50%)
Jan 18, 2023 7.310 7.540 7.190 7.410 718,461 +0.13(+1.79%)
Jan 17, 2023 6.750 7.570 6.570 7.280 1,281,465 +0.57(+8.49%)
Jan 13, 2023 6.300 6.770 6.280 6.710 798,451 +0.26(+4.03%)
Jan 12, 2023 5.970 6.520 5.970 6.450 1,054,762 +0.47(+7.86%)
Jan 11, 2023 6.080 6.250 5.715 5.980 1,572,760 -0.09(-1.48%)
Jan 10, 2023 8.450 8.489 6.000 6.070 3,756,227 -3.09(-33.73%)
Jan 09, 2023 9.170 9.290 9.025 9.160 427,542 +0.16(+1.78%)
Jan 06, 2023 8.930 9.090 8.700 9.000 435,235 +0.19(+2.16%)
Jan 05, 2023 9.450 9.450 8.640 8.810 535,111 -0.80(-8.32%)
Jan 04, 2023 9.500 9.840 9.362 9.610 496,096 +0.29(+3.11%)
Jan 03, 2023 9.640 9.750 9.100 9.320 600,317 -0.28(-2.92%)
Dec 30, 2022 9.180 9.645 9.140 9.600 719,596 +0.37(+4.01%)
Dec 29, 2022 8.810 9.390 8.770 9.230 532,560 +0.53(+6.09%)
Dec 28, 2022 8.730 8.990 8.570 8.700 310,433 -0.03(-0.34%)
Dec 27, 2022 8.730 8.770 8.490 8.730 344,437 +0.14(+1.63%)
Dec 23, 2022 8.280 8.610 8.240 8.590 239,780 +0.39(+4.76%)
Dec 22, 2022 8.350 8.360 8.045 8.200 351,800 -0.37(-4.32%)
Dec 21, 2022 8.580 8.740 8.450 8.570 309,348 +0.18(+2.15%)
Dec 20, 2022 8.000 8.480 7.790 8.390 299,139 +0.33(+4.09%)
Dec 19, 2022 8.140 8.210 7.855 8.060 365,559 -0.09(-1.10%)
Dec 16, 2022 8.290 8.390 8.115 8.150 1,491,522 -0.27(-3.21%)
Dec 15, 2022 8.700 8.700 8.270 8.420 459,577 -0.40(-4.54%)
Dec 14, 2022 8.650 9.060 8.650 8.820 419,480 +0.17(+1.97%)
Dec 13, 2022 8.520 9.040 8.500 8.650 581,175 +0.40(+4.85%)
Dec 12, 2022 8.200 8.360 8.000 8.250 264,230 +0.07(+0.86%)
Dec 09, 2022 8.300 8.472 8.160 8.180 226,560 -0.18(-2.15%)
Dec 08, 2022 8.370 8.540 8.260 8.360 387,572 +0.11(+1.33%)
Dec 07, 2022 8.160 8.392 8.030 8.250 336,425 +0.14(+1.73%)
Dec 06, 2022 8.140 8.340 8.000 8.110 547,872 +0.07(+0.87%)
Dec 05, 2022 7.950 8.440 7.840 8.040 556,519 +0.04(+0.50%)
Dec 02, 2022 7.770 8.390 7.680 8.000 767,132 +0.09(+1.14%)
Dec 01, 2022 7.740 7.960 7.615 7.910 272,275 +0.17(+2.20%)
Nov 30, 2022 7.590 7.740 7.260 7.740 303,900 +0.18(+2.38%)
Nov 29, 2022 7.650 7.840 7.540 7.560 187,799 +0.00(+0.00%)
Nov 28, 2022 7.560 7.920 7.320 7.560 354,374 -0.19(-2.45%)
Nov 25, 2022 7.810 8.000 7.700 7.750 154,793 -0.09(-1.15%)
Nov 23, 2022 7.730 7.875 7.590 7.840 190,767 +0.10(+1.29%)
Nov 22, 2022 7.560 7.800 7.380 7.740 251,113 +0.35(+4.74%)
Nov 21, 2022 7.600 7.650 7.130 7.390 296,599 -0.26(-3.40%)
Nov 18, 2022 7.890 7.930 7.610 7.650 343,391 -0.03(-0.39%)
Nov 17, 2022 7.400 7.830 7.250 7.680 380,213 +0.13(+1.72%)
Nov 16, 2022 7.630 7.780 7.090 7.550 531,079 -0.11(-1.44%)
Nov 15, 2022 7.310 7.660 7.250 7.660 717,190 +0.40(+5.51%)
Nov 14, 2022 6.930 7.440 6.694 7.260 393,057 +0.17(+2.40%)
Nov 11, 2022 6.970 7.230 6.910 7.090 323,328 +0.10(+1.43%)
Nov 10, 2022 6.550 7.100 6.480 6.990 567,190 +0.79(+12.74%)
Nov 09, 2022 7.350 7.350 6.092 6.200 516,490 -1.22(-16.44%)
Nov 08, 2022 7.270 7.445 7.000 7.420 326,188 +0.23(+3.20%)
Nov 07, 2022 7.080 7.350 6.730 7.190 597,356 +0.05(+0.70%)
Nov 04, 2022 6.310 7.190 6.170 7.140 747,602 +0.83(+13.15%)
Nov 03, 2022 5.970 6.490 5.970 6.310 1,073,608 +0.31(+5.17%)
Nov 02, 2022 4.900 6.450 4.900 6.000 2,714,397 +1.53(+34.23%)
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.