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 (%)
May 31, 2016 12.15 12.27 11.89 12.11 711,452 +0.10(+0.86%)
May 27, 2016 12.01 12.01 12.01 12.01 295,853 -0.02(-0.16%)
May 26, 2016 12.25 12.35 11.94 12.03 477,252 -0.07(-0.62%)
May 25, 2016 12.07 12.25 11.98 12.10 408,215 +0.08(+0.70%)
May 24, 2016 12.28 12.38 11.98 12.02 581,343 -0.01(-0.08%)
May 23, 2016 12.29 12.45 11.95 12.03 500,166 -0.35(-2.79%)
May 20, 2016 12.03 12.41 11.90 12.37 434,124 +0.41(+3.44%)
May 19, 2016 11.83 12.29 11.83 11.96 408,857 -0.04(-0.31%)
May 18, 2016 12.22 12.50 11.98 12.00 318,122 -0.35(-2.80%)
May 17, 2016 12.65 12.88 12.21 12.35 390,945 -0.30(-2.36%)
May 16, 2016 12.35 12.93 12.23 12.64 355,476 +0.46(+3.76%)
May 13, 2016 12.54 12.75 12.13 12.19 571,984 -0.40(-3.19%)
May 12, 2016 13.01 13.23 12.16 12.59 480,248 -0.34(-2.60%)
May 11, 2016 12.88 13.37 12.66 12.93 538,020 +0.07(+0.58%)
May 10, 2016 12.50 12.97 12.41 12.85 793,772 +0.48(+3.85%)
May 09, 2016 13.33 13.33 12.35 12.37 741,734 -1.08(-8.06%)
May 06, 2016 12.65 13.93 12.65 13.46 716,768 +0.78(+6.12%)
May 05, 2016 12.69 13.10 12.44 12.68 1,301,110 +0.35(+2.80%)
May 04, 2016 12.76 13.28 12.32 12.34 1,697,733 -0.50(-3.86%)
May 03, 2016 10.14 13.02 10.04 12.83 3,477,958 +3.31(+34.74%)
May 02, 2016 9.579 9.832 9.290 9.523 529,625 -0.06(-0.59%)
Apr 29, 2016 9.925 10.07 9.477 9.579 453,906 -0.26(-2.66%)
Apr 28, 2016 9.991 10.18 9.729 9.841 698,692 -0.13(-1.31%)
Apr 27, 2016 10.08 10.52 9.944 9.972 521,935 -0.15(-1.48%)
Apr 26, 2016 9.813 10.22 9.608 10.12 462,089 +0.33(+3.34%)
Apr 25, 2016 10.62 10.62 8.972 9.794 1,795,029 -1.17(-10.66%)
Apr 22, 2016 10.79 11.13 10.69 10.96 634,908 +0.23(+2.18%)
Apr 21, 2016 10.64 10.94 10.46 10.73 377,129 +0.09(+0.88%)
Apr 20, 2016 10.75 10.96 10.31 10.64 512,891 -0.21(-1.98%)
Apr 19, 2016 10.42 11.02 10.42 10.85 624,159 +0.49(+4.69%)
Apr 18, 2016 10.25 10.60 10.13 10.36 240,014 -0.01(-0.09%)
Apr 15, 2016 10.21 10.50 10.11 10.37 338,723 +0.10(+1.00%)
Apr 14, 2016 10.27 10.36 10.15 10.27 285,162 +0.02(+0.18%)
Apr 13, 2016 10.25 10.55 10.13 10.25 489,517 +0.05(+0.46%)
Apr 12, 2016 9.346 10.48 9.299 10.21 715,899 +0.87(+9.31%)
Apr 11, 2016 8.907 9.505 8.858 9.337 484,257 +0.50(+5.60%)
Apr 08, 2016 8.888 9.030 8.785 8.841 336,220 +0.06(+0.64%)
Apr 07, 2016 8.822 9.019 8.673 8.785 239,620 -0.09(-1.05%)
Apr 06, 2016 9.028 9.065 8.692 8.879 414,721 -0.13(-1.45%)
Apr 05, 2016 9.000 9.112 8.822 9.009 467,775 -0.08(-0.93%)
Apr 04, 2016 9.365 9.570 9.028 9.094 463,575 -0.23(-2.50%)
Apr 01, 2016 8.729 9.346 8.654 9.327 566,511 +0.45(+5.05%)
Mar 31, 2016 9.159 9.299 8.729 8.879 507,337 -0.27(-2.96%)
Mar 30, 2016 8.935 9.187 8.804 9.150 450,002 +0.34(+3.82%)
Mar 29, 2016 8.617 8.991 8.467 8.813 528,098 +0.08(+0.96%)
Mar 28, 2016 8.925 9.094 8.561 8.729 239,842 -0.21(-2.30%)
Mar 24, 2016 8.374 8.935 8.935 8.935 335,228 +0.42(+4.94%)
Mar 23, 2016 8.897 8.899 8.383 8.514 451,270 -0.44(-4.91%)
Mar 22, 2016 8.804 9.028 8.794 8.953 208,540 +0.05(+0.52%)
Mar 21, 2016 9.150 9.327 8.710 8.907 451,752 -0.29(-3.15%)
Mar 18, 2016 9.103 9.224 8.757 9.196 964,929 +0.34(+3.80%)
Mar 17, 2016 8.262 8.991 8.224 8.860 519,085 +0.61(+7.36%)
Mar 16, 2016 8.308 8.551 8.178 8.252 563,844 -0.02(-0.23%)
Mar 15, 2016 8.178 8.393 8.056 8.271 397,259 -0.02(-0.23%)
Mar 14, 2016 8.262 8.429 8.151 8.290 514,424 -0.04(-0.45%)
Mar 11, 2016 8.327 8.531 8.086 8.327 499,827 -0.03(-0.33%)
Mar 10, 2016 8.114 8.401 7.872 8.355 508,484 +0.19(+2.27%)
Mar 09, 2016 8.123 8.280 7.863 8.169 405,414 +0.15(+1.85%)
Mar 08, 2016 7.706 8.160 7.529 8.021 832,370 +0.21(+2.73%)
Mar 07, 2016 7.798 8.169 7.520 7.808 1,074,012 +0.01(+0.12%)
Mar 04, 2016 7.539 7.974 7.390 7.798 733,349 +0.31(+4.08%)
Mar 03, 2016 7.214 7.511 7.205 7.492 544,814 +0.30(+4.12%)
Mar 02, 2016 6.574 7.298 6.527 7.196 799,281 +0.62(+9.45%)
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.