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 )

4.920 +0.390 (+8.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 4.400 4.410 4.220 4.330 349,624 -0.06(-1.37%)
Sep 27, 2019 4.070 4.390 4.070 4.390 624,200 +0.31(+7.60%)
Sep 26, 2019 4.160 4.160 3.930 4.080 348,583 -0.06(-1.45%)
Sep 25, 2019 3.920 4.190 3.920 4.140 435,188 +0.16(+4.02%)
Sep 24, 2019 4.140 4.140 3.960 3.980 731,047 -0.17(-4.10%)
Sep 23, 2019 4.000 4.190 3.941 4.150 732,503 +0.06(+1.47%)
Sep 20, 2019 4.090 4.110 3.970 4.090 1,354,300 +0.00(+0.00%)
Sep 19, 2019 4.170 4.230 4.020 4.090 696,563 -0.09(-2.15%)
Sep 18, 2019 4.240 4.290 4.080 4.180 533,599 -0.04(-0.95%)
Sep 17, 2019 4.400 4.459 4.160 4.220 390,576 -0.18(-4.09%)
Sep 16, 2019 4.450 4.530 4.370 4.400 639,185 -0.01(-0.23%)
Sep 13, 2019 4.550 4.627 4.400 4.410 1,008,600 -0.04(-0.90%)
Sep 12, 2019 4.870 4.970 4.350 4.450 1,423,660 -0.41(-8.44%)
Sep 11, 2019 4.300 4.900 4.270 4.860 2,029,601 +0.61(+14.35%)
Sep 10, 2019 3.980 4.255 3.930 4.250 1,325,035 +0.29(+7.32%)
Sep 09, 2019 3.200 4.030 3.160 3.960 1,503,391 +0.12(+3.13%)
Sep 06, 2019 3.760 3.890 3.680 3.840 862,200 +0.06(+1.59%)
Sep 05, 2019 3.470 3.820 3.470 3.780 1,085,633 +0.30(+8.62%)
Sep 04, 2019 3.180 3.510 3.146 3.480 648,815 +0.32(+10.13%)
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.