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 )

4.590 +0.150 (+3.38%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Mar 01, 2016 7.001 7.094 6.333 6.574 814,782 -0.35(-5.09%)
Feb 29, 2016 6.547 7.019 6.454 6.927 811,046 +0.39(+5.96%)
Feb 26, 2016 6.537 6.741 6.407 6.537 558,748 +0.06(+1.00%)
Feb 25, 2016 6.528 6.565 6.176 6.472 685,263 -0.03(-0.43%)
Feb 24, 2016 6.157 6.639 6.055 6.500 656,440 +0.19(+2.94%)
Feb 23, 2016 6.380 6.565 6.203 6.315 512,320 -0.19(-2.99%)
Feb 22, 2016 6.491 6.704 6.157 6.509 931,143 +0.12(+1.89%)
Feb 19, 2016 6.370 6.407 6.027 6.389 571,398 -0.02(-0.29%)
Feb 18, 2016 5.999 6.491 5.805 6.407 499,189 +0.42(+6.97%)
Feb 17, 2016 6.101 6.333 5.981 5.990 907,141 -0.04(-0.62%)
Feb 16, 2016 6.046 6.194 5.814 6.027 818,564 +0.05(+0.78%)
Feb 12, 2016 5.712 5.981 5.981 5.981 514,522 +0.42(+7.50%)
Feb 11, 2016 5.935 5.935 5.452 5.564 549,334 -0.52(-8.54%)
Feb 10, 2016 5.999 6.333 5.907 6.083 528,002 +0.12(+2.02%)
Feb 09, 2016 6.250 6.426 5.897 5.962 533,220 -0.45(-6.95%)
Feb 08, 2016 6.231 6.713 6.157 6.407 624,542 +0.06(+1.02%)
Feb 05, 2016 6.324 6.788 6.217 6.343 674,573 -0.08(-1.30%)
Feb 04, 2016 6.519 7.344 6.343 6.426 831,394 -0.20(-3.08%)
Feb 03, 2016 6.398 6.695 5.471 6.630 2,658,352 +0.17(+2.58%)
Feb 02, 2016 6.992 6.992 6.120 6.463 1,222,497 -0.19(-2.79%)
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.