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 )

4.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2022 4.290 4.570 4.290 4.550 476,524 +0.19(+4.36%)
Oct 28, 2022 4.200 4.370 4.040 4.360 241,106 +0.19(+4.56%)
Oct 27, 2022 4.110 4.360 4.060 4.170 274,587 +0.15(+3.73%)
Oct 26, 2022 3.930 4.070 3.930 4.020 150,674 +0.13(+3.34%)
Oct 25, 2022 3.690 3.960 3.639 3.890 246,223 +0.22(+5.99%)
Oct 24, 2022 3.740 3.740 3.530 3.670 189,115 +0.04(+1.10%)
Oct 21, 2022 3.370 3.670 3.370 3.630 212,600 +0.34(+10.33%)
Oct 20, 2022 3.300 3.460 3.200 3.290 210,605 -0.05(-1.50%)
Oct 19, 2022 3.410 3.490 3.290 3.340 137,421 -0.13(-3.75%)
Oct 18, 2022 3.540 3.640 3.390 3.470 158,045 +0.12(+3.58%)
Oct 17, 2022 3.210 3.420 3.210 3.350 252,107 +0.30(+9.84%)
Oct 14, 2022 3.280 3.290 3.035 3.050 187,472 -0.16(-4.98%)
Oct 13, 2022 2.900 3.250 2.840 3.210 233,873 +0.18(+5.94%)
Oct 12, 2022 3.210 3.210 3.000 3.030 139,996 -0.18(-5.61%)
Oct 11, 2022 3.030 3.280 2.990 3.210 237,692 +0.15(+4.90%)
Oct 10, 2022 3.170 3.180 3.005 3.060 131,760 -0.12(-3.77%)
Oct 07, 2022 3.120 3.230 3.060 3.180 261,209 +0.02(+0.63%)
Oct 06, 2022 3.350 3.405 3.150 3.160 141,174 -0.21(-6.23%)
Oct 05, 2022 3.270 3.390 3.095 3.370 213,294 +0.03(+0.90%)
Oct 04, 2022 3.360 3.430 3.240 3.340 269,890 +0.06(+1.83%)
Oct 03, 2022 3.230 3.380 3.130 3.280 239,645 +0.13(+4.13%)
Sep 30, 2022 3.270 3.390 3.140 3.150 304,621 -0.16(-4.83%)
Sep 29, 2022 3.590 3.610 3.170 3.310 219,034 -0.36(-9.81%)
Sep 28, 2022 3.600 3.720 3.570 3.670 241,529 +0.11(+3.09%)
Sep 27, 2022 3.630 3.690 3.510 3.560 171,440 +0.00(+0.00%)
Sep 26, 2022 3.650 3.750 3.515 3.560 161,594 -0.15(-4.04%)
Sep 23, 2022 4.030 4.060 3.645 3.710 391,291 -0.43(-10.39%)
Sep 22, 2022 4.100 4.195 4.020 4.140 225,752 +0.05(+1.22%)
Sep 21, 2022 4.280 4.290 4.090 4.090 141,616 -0.13(-3.08%)
Sep 20, 2022 4.340 4.340 4.040 4.220 387,671 -0.20(-4.52%)
Sep 19, 2022 4.330 4.480 4.330 4.420 216,065 +0.00(+0.00%)
Sep 16, 2022 4.490 4.500 4.200 4.420 1,153,825 -0.20(-4.33%)
Sep 15, 2022 4.600 4.755 4.580 4.620 183,359 -0.06(-1.28%)
Sep 14, 2022 4.580 4.760 4.454 4.680 304,204 +0.06(+1.30%)
Sep 13, 2022 4.710 4.840 4.600 4.620 174,086 -0.26(-5.33%)
Sep 12, 2022 4.710 4.930 4.650 4.880 309,846 +0.22(+4.72%)
Sep 09, 2022 4.480 4.670 4.440 4.660 162,168 +0.24(+5.43%)
Sep 08, 2022 4.300 4.430 4.210 4.420 202,962 +0.06(+1.38%)
Sep 07, 2022 4.100 4.380 4.100 4.360 222,201 +0.25(+6.08%)
Sep 06, 2022 4.290 4.290 4.020 4.110 458,360 -0.17(-3.97%)
Sep 02, 2022 4.330 4.430 4.240 4.280 286,346 +0.04(+0.94%)
Sep 01, 2022 4.450 4.450 4.210 4.240 345,048 -0.28(-6.19%)
Aug 31, 2022 4.510 4.540 4.430 4.520 289,294 +0.01(+0.22%)
Aug 30, 2022 4.840 4.860 4.460 4.510 304,444 -0.31(-6.43%)
Aug 29, 2022 4.890 4.920 4.730 4.820 260,329 -0.10(-2.03%)
Aug 26, 2022 5.200 5.260 4.910 4.920 334,959 -0.31(-5.93%)
Aug 25, 2022 4.840 5.280 4.840 5.230 326,554 +0.42(+8.73%)
Aug 24, 2022 4.820 4.910 4.780 4.810 175,524 -0.01(-0.21%)
Aug 23, 2022 4.870 4.950 4.790 4.820 307,729 -0.03(-0.62%)
Aug 22, 2022 4.930 4.990 4.850 4.850 191,751 -0.20(-3.96%)
Aug 19, 2022 5.100 5.130 4.990 5.050 318,754 -0.20(-3.81%)
Aug 18, 2022 5.150 5.300 5.084 5.250 242,514 +0.09(+1.74%)
Aug 17, 2022 5.340 5.350 5.050 5.160 321,275 -0.23(-4.27%)
Aug 16, 2022 5.260 5.630 5.260 5.390 565,158 +0.08(+1.51%)
Aug 15, 2022 5.270 5.340 5.070 5.310 299,297 -0.05(-0.93%)
Aug 12, 2022 4.960 5.360 4.920 5.360 680,343 +0.41(+8.28%)
Aug 11, 2022 5.100 5.131 4.925 4.950 458,715 -0.08(-1.59%)
Aug 10, 2022 5.000 5.260 4.980 5.030 548,051 +0.10(+2.03%)
Aug 09, 2022 4.720 4.930 4.611 4.930 379,684 +0.21(+4.45%)
Aug 08, 2022 4.720 4.840 4.660 4.720 520,783 -0.04(-0.84%)
Aug 05, 2022 4.330 4.830 4.290 4.760 816,015 +0.46(+10.70%)
Aug 04, 2022 4.050 4.360 3.840 4.300 866,221 +0.27(+6.70%)
Aug 03, 2022 3.720 4.130 3.650 4.030 549,817 +0.30(+8.04%)
Aug 02, 2022 3.570 3.810 3.530 3.730 525,482 +0.11(+3.04%)
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.