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 )

3.980 +0.030 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 8.936 8.936 8.274 8.485 1,708,318 -0.72(-7.80%)
Oct 29, 2015 8.320 9.875 8.255 9.203 3,938,677 +1.86(+25.31%)
Oct 28, 2015 7.105 7.487 7.040 7.344 716,839 +0.24(+3.37%)
Oct 27, 2015 7.013 7.326 6.902 7.105 750,087 +0.05(+0.65%)
Oct 26, 2015 7.206 7.261 6.939 7.059 430,417 -0.18(-2.54%)
Oct 23, 2015 6.866 7.436 6.866 7.243 696,684 +0.34(+4.93%)
Oct 22, 2015 7.409 7.482 6.866 6.902 1,349,192 -0.43(-5.90%)
Oct 21, 2015 7.602 7.615 7.201 7.335 644,088 -0.26(-3.39%)
Oct 20, 2015 7.243 7.611 7.151 7.593 690,603 +0.30(+4.17%)
Oct 19, 2015 7.501 7.547 6.939 7.289 717,960 -0.29(-3.88%)
Oct 16, 2015 7.390 7.596 7.307 7.583 519,704 +0.21(+2.87%)
Oct 15, 2015 7.188 7.445 7.059 7.372 529,170 +0.17(+2.30%)
Oct 14, 2015 7.151 7.280 7.068 7.206 465,774 +0.09(+1.29%)
Oct 13, 2015 6.958 7.215 6.893 7.114 463,563 +0.06(+0.78%)
Oct 12, 2015 7.289 7.317 6.682 7.059 728,064 -0.22(-3.03%)
Oct 09, 2015 7.206 7.478 7.151 7.280 513,154 +0.10(+1.41%)
Oct 08, 2015 6.939 7.271 6.921 7.178 554,227 +0.24(+3.45%)
Oct 07, 2015 6.921 7.188 6.764 6.939 803,007 +0.08(+1.21%)
Oct 06, 2015 6.792 7.105 6.672 6.856 840,762 +0.05(+0.68%)
Oct 05, 2015 6.442 6.820 6.231 6.810 967,114 +0.43(+6.78%)
Oct 02, 2015 5.918 6.424 5.798 6.378 724,173 +0.41(+6.94%)
Oct 01, 2015 5.688 6.093 5.642 5.964 880,539 +0.33(+5.88%)
Sep 30, 2015 5.697 5.780 5.476 5.632 653,218 -0.02(-0.33%)
Sep 29, 2015 5.899 5.936 5.586 5.651 785,633 -0.24(-4.06%)
Sep 28, 2015 5.964 5.973 5.807 5.890 556,490 -0.10(-1.69%)
Sep 25, 2015 6.129 6.221 5.867 5.991 1,346,978 -0.12(-1.96%)
Sep 24, 2015 5.807 6.332 5.789 6.111 1,123,297 +0.22(+3.75%)
Sep 23, 2015 5.660 5.954 5.651 5.890 907,929 +0.32(+5.79%)
Sep 22, 2015 5.559 5.642 5.430 5.568 641,022 -0.05(-0.82%)
Sep 21, 2015 5.559 5.770 5.503 5.614 482,874 +0.06(+0.99%)
Sep 18, 2015 5.678 5.706 5.476 5.559 758,110 -0.22(-3.82%)
Sep 17, 2015 5.835 5.947 5.734 5.780 525,321 -0.07(-1.26%)
Sep 16, 2015 5.761 5.918 5.688 5.853 552,091 +0.08(+1.44%)
Sep 15, 2015 5.485 5.798 5.476 5.770 556,664 +0.24(+4.33%)
Sep 14, 2015 5.724 5.807 5.448 5.531 853,450 -0.26(-4.45%)
Sep 11, 2015 5.889 6.053 5.689 5.789 754,211 -0.27(-4.50%)
Sep 10, 2015 6.007 6.071 5.752 6.062 1,081,391 +0.04(+0.60%)
Sep 09, 2015 6.089 6.333 5.862 6.025 891,647 +0.00(+0.00%)
Sep 08, 2015 6.417 6.417 5.953 6.025 1,224,425 -0.32(-5.02%)
Sep 04, 2015 6.098 6.344 6.344 6.344 1,532,099 +0.50(+8.57%)
Sep 03, 2015 5.534 5.998 5.534 5.843 1,040,904 +0.35(+6.29%)
Sep 02, 2015 5.725 5.752 5.234 5.498 1,431,340 -0.17(-3.05%)
Sep 01, 2015 6.035 6.162 5.661 5.670 1,355,592 -0.54(-8.65%)
Aug 31, 2015 6.371 6.371 6.103 6.207 774,055 -0.24(-3.67%)
Aug 28, 2015 6.007 6.508 5.944 6.444 1,224,921 +0.50(+8.42%)
Aug 27, 2015 6.417 6.508 5.780 5.944 1,592,591 -0.31(-4.95%)
Aug 26, 2015 5.716 6.426 5.602 6.253 2,308,566 +0.65(+11.53%)
Aug 25, 2015 6.481 6.626 5.598 5.607 2,383,315 -0.67(-10.72%)
Aug 24, 2015 6.453 7.081 6.235 6.280 2,627,282 -0.35(-5.35%)
Aug 21, 2015 5.916 6.772 5.907 6.635 2,988,519 +0.66(+11.13%)
Aug 20, 2015 7.045 7.145 5.907 5.971 6,389,288 -0.96(-13.91%)
Aug 19, 2015 11.85 11.89 5.461 6.936 19,900,098 -5.47(-44.09%)
Aug 18, 2015 12.58 12.58 12.26 12.41 288,291 -0.19(-1.52%)
Aug 17, 2015 12.60 12.91 12.53 12.60 476,461 -0.12(-0.93%)
Aug 14, 2015 12.46 12.73 12.46 12.72 413,635 +0.23(+1.82%)
Aug 13, 2015 12.61 12.65 12.38 12.49 321,943 -0.08(-0.65%)
Aug 12, 2015 12.31 12.82 12.31 12.57 616,486 +0.05(+0.36%)
Aug 11, 2015 12.35 12.66 12.18 12.52 684,720 +0.04(+0.29%)
Aug 10, 2015 11.78 12.55 11.62 12.49 745,413 +0.76(+6.44%)
Aug 07, 2015 12.01 12.19 11.63 11.73 735,395 -0.31(-2.57%)
Aug 06, 2015 11.38 12.09 11.26 12.04 1,155,300 +0.66(+5.84%)
Aug 05, 2015 11.56 11.89 11.16 11.38 1,347,263 -0.14(-1.19%)
Aug 04, 2015 11.54 11.75 11.40 11.51 1,101,312 +0.02(+0.16%)
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.