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 )

3.880 -0.240 (-5.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2021 7.130 7.215 7.037 7.180 252,392 +0.05(+0.70%)
Oct 28, 2021 7.110 7.220 7.085 7.130 199,388 +0.01(+0.14%)
Oct 27, 2021 7.070 7.290 6.890 7.120 368,024 -0.02(-0.28%)
Oct 26, 2021 7.400 7.130 7.140 262,401 -0.29(-3.90%)
Oct 25, 2021 7.440 7.500 7.360 7.430 216,441 +0.00(+0.00%)
Oct 22, 2021 7.610 7.690 7.380 7.430 265,832 -0.02(-0.27%)
Oct 21, 2021 7.520 7.710 7.280 7.450 227,881 -0.06(-0.80%)
Oct 20, 2021 7.240 7.510 7.170 7.510 280,777 +0.26(+3.59%)
Oct 19, 2021 7.510 7.510 7.250 7.250 272,444 -0.24(-3.20%)
Oct 18, 2021 7.610 7.691 7.420 7.490 293,448 -0.18(-2.35%)
Oct 15, 2021 8.240 8.316 7.670 7.670 401,591 -0.38(-4.72%)
Oct 14, 2021 8.190 8.190 7.980 8.050 273,347 -0.02(-0.25%)
Oct 13, 2021 8.070 8.120 7.800 8.070 198,718 +0.02(+0.25%)
Oct 12, 2021 8.080 8.310 8.020 8.050 249,417 +0.04(+0.50%)
Oct 11, 2021 7.740 8.090 7.730 8.010 282,495 +0.35(+4.57%)
Oct 08, 2021 7.690 7.770 7.560 7.660 272,589 -0.02(-0.26%)
Oct 07, 2021 7.530 7.745 7.530 7.680 292,880 +0.19(+2.54%)
Oct 06, 2021 7.460 7.500 7.180 7.490 365,018 -0.08(-1.06%)
Oct 05, 2021 7.590 7.590 7.430 7.570 342,835 +0.02(+0.26%)
Oct 04, 2021 7.760 7.790 7.540 7.550 237,523 -0.19(-2.45%)
Oct 01, 2021 7.540 7.840 7.460 7.740 290,152 +0.24(+3.20%)
Sep 30, 2021 7.460 7.620 7.381 7.500 230,295 +0.09(+1.21%)
Sep 29, 2021 7.620 7.630 7.220 7.410 284,275 -0.15(-1.98%)
Sep 28, 2021 7.750 7.890 7.540 7.560 267,980 -0.16(-2.07%)
Sep 27, 2021 7.450 7.760 7.450 7.720 280,870 +0.35(+4.75%)
Sep 24, 2021 7.270 7.520 7.220 7.370 221,949 +0.02(+0.27%)
Sep 23, 2021 7.220 7.435 7.090 7.350 625,252 +0.30(+4.26%)
Sep 22, 2021 6.980 7.180 6.940 7.050 706,729 +0.17(+2.47%)
Sep 21, 2021 7.030 7.030 6.680 6.880 230,598 -0.08(-1.15%)
Sep 20, 2021 6.850 7.050 6.710 6.960 304,249 -0.09(-1.28%)
Sep 17, 2021 6.890 7.165 6.800 7.050 1,503,665 +0.22(+3.22%)
Sep 16, 2021 6.900 6.900 6.630 6.830 386,040 -0.09(-1.30%)
Sep 15, 2021 6.770 6.930 6.720 6.920 273,410 +0.15(+2.22%)
Sep 14, 2021 7.110 7.110 6.700 6.770 493,255 -0.24(-3.42%)
Sep 13, 2021 7.320 7.460 6.960 7.010 437,235 -0.17(-2.37%)
Sep 10, 2021 7.250 7.565 7.140 7.180 595,256 +0.38(+5.59%)
Sep 09, 2021 6.730 7.000 6.630 6.800 279,372 +0.05(+0.74%)
Sep 08, 2021 6.880 6.880 6.500 6.750 296,380 -0.17(-2.46%)
Sep 07, 2021 7.000 7.070 6.850 6.920 276,887 -0.13(-1.84%)
Sep 03, 2021 7.200 7.210 6.940 7.050 171,309 -0.15(-2.08%)
Sep 02, 2021 7.160 7.325 7.090 7.200 183,421 +0.12(+1.69%)
Sep 01, 2021 7.010 7.140 6.850 7.080 239,683 +0.02(+0.28%)
Aug 31, 2021 6.770 7.090 6.760 7.060 324,066 +0.17(+2.47%)
Aug 30, 2021 7.110 7.110 6.900 6.890 204,746 -0.12(-1.71%)
Aug 27, 2021 6.700 7.040 6.700 7.010 353,569 +0.35(+5.26%)
Aug 26, 2021 6.720 7.050 6.600 6.660 231,234 -0.08(-1.19%)
Aug 25, 2021 6.630 6.800 6.570 6.740 199,559 +0.17(+2.59%)
Aug 24, 2021 6.560 6.720 6.500 6.570 221,034 +0.10(+1.55%)
Aug 23, 2021 6.360 6.545 6.320 6.470 215,984 +0.22(+3.52%)
Aug 20, 2021 6.110 6.300 6.010 6.250 314,158 +0.06(+0.97%)
Aug 19, 2021 6.350 6.420 6.120 6.190 354,693 -0.25(-3.88%)
Aug 18, 2021 6.390 6.630 6.390 6.440 186,948 +0.09(+1.42%)
Aug 17, 2021 6.630 6.635 6.260 6.350 286,737 -0.45(-6.62%)
Aug 16, 2021 6.810 6.880 6.650 6.800 262,934 -0.13(-1.88%)
Aug 13, 2021 7.140 7.169 6.890 6.930 215,154 -0.16(-2.26%)
Aug 12, 2021 7.150 7.160 6.980 7.090 281,647 -0.08(-1.12%)
Aug 11, 2021 7.190 7.280 7.015 7.170 180,664 -0.04(-0.55%)
Aug 10, 2021 6.850 7.290 6.810 7.210 460,333 +0.34(+4.95%)
Aug 09, 2021 7.040 7.040 6.845 6.870 254,902 -0.29(-4.05%)
Aug 06, 2021 6.660 7.250 6.627 7.160 570,132 +0.68(+10.49%)
Aug 05, 2021 6.860 6.970 6.450 6.480 401,579 -0.21(-3.14%)
Aug 04, 2021 6.750 6.920 6.585 6.690 609,774 -0.46(-6.43%)
Aug 03, 2021 6.990 7.170 6.710 7.150 315,147 +0.16(+2.29%)
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.