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 (%)
Mar 31, 2023 6.200 6.305 6.140 6.270 1,333,373 +0.11(+1.79%)
Mar 30, 2023 6.180 6.350 6.100 6.160 406,372 -0.01(-0.16%)
Mar 29, 2023 6.090 6.220 6.060 6.170 378,509 +0.12(+1.98%)
Mar 28, 2023 6.060 6.160 5.975 6.050 304,880 -0.04(-0.66%)
Mar 27, 2023 6.110 6.130 5.910 6.090 463,011 +0.10(+1.67%)
Mar 24, 2023 5.790 5.990 5.590 5.990 595,304 +0.01(+0.17%)
Mar 23, 2023 6.340 6.420 5.894 5.980 721,303 -0.33(-5.23%)
Mar 22, 2023 6.410 6.495 6.290 6.310 578,408 -0.09(-1.41%)
Mar 21, 2023 6.280 6.560 6.240 6.400 707,912 +0.31(+5.09%)
Mar 20, 2023 6.080 6.301 6.060 6.090 474,102 +0.08(+1.33%)
Mar 17, 2023 6.330 6.330 5.930 6.010 1,441,624 -0.44(-6.82%)
Mar 16, 2023 6.260 6.645 6.170 6.450 604,165 +0.09(+1.42%)
Mar 15, 2023 6.030 6.390 6.000 6.360 772,773 -0.23(-3.49%)
Mar 14, 2023 6.510 6.685 6.350 6.590 656,725 +0.41(+6.63%)
Mar 13, 2023 6.670 6.670 6.130 6.180 783,855 -0.66(-9.65%)
Mar 10, 2023 7.640 7.671 6.810 6.840 877,053 -0.86(-11.17%)
Mar 09, 2023 7.990 8.025 7.650 7.700 607,466 -0.30(-3.75%)
Mar 08, 2023 7.970 8.090 7.850 8.000 792,736 +0.02(+0.25%)
Mar 07, 2023 7.610 8.110 7.550 7.980 1,311,795 +0.37(+4.86%)
Mar 06, 2023 8.300 8.330 7.469 7.610 1,229,424 -0.74(-8.86%)
Mar 03, 2023 8.390 8.485 8.335 8.350 761,218 +0.01(+0.12%)
Mar 02, 2023 8.340 8.645 8.200 8.340 1,051,877 -0.05(-0.60%)
Mar 01, 2023 7.850 8.650 7.850 8.390 2,097,843 +0.19(+2.32%)
Feb 28, 2023 6.990 8.380 6.990 8.200 2,855,202 +1.48(+22.02%)
Feb 27, 2023 6.510 6.865 6.510 6.720 459,389 +0.31(+4.84%)
Feb 24, 2023 6.490 6.530 6.280 6.410 372,935 -0.27(-4.04%)
Feb 23, 2023 6.770 6.880 6.635 6.680 495,230 -0.05(-0.74%)
Feb 22, 2023 6.630 6.835 6.595 6.730 440,277 +0.13(+1.97%)
Feb 21, 2023 6.880 6.880 6.520 6.600 566,106 -0.39(-5.58%)
Feb 17, 2023 7.100 7.280 6.970 6.990 535,256 -0.11(-1.55%)
Feb 16, 2023 6.940 7.170 6.915 7.100 606,174 +0.07(+1.00%)
Feb 15, 2023 6.950 7.080 6.720 7.030 547,655 +0.01(+0.14%)
Feb 14, 2023 6.890 7.138 6.860 7.020 416,718 +0.09(+1.30%)
Feb 13, 2023 6.630 6.960 6.580 6.930 612,423 +0.27(+4.05%)
Feb 10, 2023 6.770 6.800 6.570 6.660 391,657 -0.14(-2.06%)
Feb 09, 2023 6.940 6.945 6.620 6.800 667,599 -0.10(-1.45%)
Feb 08, 2023 7.090 7.140 6.850 6.900 512,497 -0.25(-3.50%)
Feb 07, 2023 7.320 7.320 6.950 7.150 457,933 -0.17(-2.32%)
Feb 06, 2023 7.300 7.320 6.920 7.320 655,372 -0.11(-1.48%)
Feb 03, 2023 7.360 7.600 7.280 7.430 573,837 -0.09(-1.20%)
Feb 02, 2023 7.320 7.530 7.076 7.520 631,089 +0.31(+4.30%)
Feb 01, 2023 6.940 7.340 6.940 7.210 749,606 +0.28(+4.04%)
Jan 31, 2023 6.700 7.055 6.695 6.930 754,113 +0.24(+3.59%)
Jan 30, 2023 6.640 6.780 6.450 6.690 441,083 -0.06(-0.89%)
Jan 27, 2023 6.160 6.860 6.110 6.750 748,978 +0.57(+9.22%)
Jan 26, 2023 6.140 6.218 5.990 6.180 646,858 +0.04(+0.65%)
Jan 25, 2023 5.890 6.270 5.810 6.140 869,629 +0.14(+2.33%)
Jan 24, 2023 5.860 6.080 5.700 6.000 512,702 +0.14(+2.39%)
Jan 23, 2023 5.770 5.900 5.533 5.860 946,954 +0.18(+3.17%)
Jan 20, 2023 6.500 6.520 5.661 5.680 1,979,460 -1.10(-16.22%)
Jan 19, 2023 7.250 7.460 6.720 6.780 906,469 -0.63(-8.50%)
Jan 18, 2023 7.310 7.540 7.190 7.410 718,461 +0.13(+1.79%)
Jan 17, 2023 6.750 7.570 6.570 7.280 1,281,465 +0.57(+8.49%)
Jan 13, 2023 6.300 6.770 6.280 6.710 798,451 +0.26(+4.03%)
Jan 12, 2023 5.970 6.520 5.970 6.450 1,054,762 +0.47(+7.86%)
Jan 11, 2023 6.080 6.250 5.715 5.980 1,572,760 -0.09(-1.48%)
Jan 10, 2023 8.450 8.489 6.000 6.070 3,756,053 -3.09(-33.73%)
Jan 09, 2023 9.170 9.290 9.025 9.160 427,542 +0.16(+1.78%)
Jan 06, 2023 8.930 9.090 8.700 9.000 435,235 +0.19(+2.16%)
Jan 05, 2023 9.450 9.450 8.640 8.810 535,111 -0.80(-8.32%)
Jan 04, 2023 9.500 9.840 9.362 9.610 496,096 +0.29(+3.11%)
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.