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 )

4.485 +0.045 (+1.01%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Jun 30, 2023 4.220 4.310 4.090 4.280 1,016,180 +0.09(+2.15%)
Jun 29, 2023 4.020 4.190 4.020 4.190 814,676 +0.19(+4.75%)
Jun 28, 2023 4.020 4.090 3.910 4.000 858,927 -0.08(-1.96%)
Jun 27, 2023 4.030 4.130 3.910 4.080 501,428 +0.10(+2.51%)
Jun 26, 2023 4.150 4.235 3.935 3.980 860,356 -0.17(-4.10%)
Jun 23, 2023 3.940 4.150 3.880 4.150 1,517,987 +0.09(+2.22%)
Jun 22, 2023 4.100 4.180 3.940 4.060 890,669 -0.04(-0.98%)
Jun 21, 2023 4.240 4.300 4.060 4.100 1,580,947 -0.21(-4.87%)
Jun 20, 2023 4.220 4.350 4.060 4.310 1,276,853 +0.13(+3.11%)
Jun 16, 2023 4.320 4.410 4.145 4.180 15,729,880 -0.08(-1.88%)
Jun 15, 2023 4.240 4.280 4.060 4.260 1,739,880 +0.02(+0.47%)
Jun 14, 2023 4.360 4.480 4.185 4.240 1,744,477 -0.02(-0.47%)
Jun 13, 2023 4.320 4.375 4.160 4.260 1,553,478 -0.05(-1.16%)
Jun 12, 2023 4.410 4.440 4.215 4.310 1,040,442 -0.04(-0.92%)
Jun 09, 2023 4.380 4.450 4.305 4.350 860,219 -0.05(-1.14%)
Jun 08, 2023 4.340 4.450 4.250 4.400 1,239,736 +0.04(+0.92%)
Jun 07, 2023 3.970 4.395 3.970 4.360 1,445,722 +0.43(+10.94%)
Jun 06, 2023 3.660 4.100 3.620 3.930 1,437,619 +0.30(+8.26%)
Jun 05, 2023 3.520 3.640 3.400 3.630 2,296,920 -0.12(-3.20%)
Jun 02, 2023 3.670 3.750 3.540 3.750 1,897,391 +0.26(+7.45%)
Jun 01, 2023 3.310 3.580 3.280 3.490 1,361,938 +0.09(+2.65%)
May 31, 2023 3.640 3.690 3.325 3.400 1,554,673 -0.29(-7.86%)
May 30, 2023 4.060 4.140 3.491 3.690 1,421,281 -0.35(-8.66%)
May 26, 2023 3.900 4.180 3.900 4.040 1,004,576 +0.09(+2.28%)
May 25, 2023 4.020 4.060 3.885 3.950 777,571 -0.11(-2.71%)
May 24, 2023 4.190 4.271 4.030 4.060 476,444 -0.14(-3.33%)
May 23, 2023 4.400 4.590 4.185 4.200 670,032 -0.25(-5.62%)
May 22, 2023 4.340 4.610 4.340 4.450 574,392 +0.11(+2.53%)
May 19, 2023 4.240 4.400 4.210 4.340 715,212 +0.13(+3.09%)
May 18, 2023 4.220 4.310 4.095 4.210 946,235 -0.04(-0.94%)
May 17, 2023 4.350 4.505 4.059 4.250 1,429,279 -0.05(-1.16%)
May 16, 2023 4.620 4.665 4.270 4.300 688,120 -0.33(-7.13%)
May 15, 2023 4.470 4.750 4.435 4.630 933,778 +0.26(+5.95%)
May 12, 2023 4.730 4.820 4.330 4.370 806,089 -0.39(-8.19%)
May 11, 2023 4.770 5.070 4.650 4.760 1,190,624 +0.19(+4.16%)
May 10, 2023 4.780 4.800 4.000 4.570 1,716,531 -0.91(-16.61%)
May 09, 2023 5.500 5.605 5.400 5.480 727,405 -0.06(-1.08%)
May 08, 2023 5.650 5.760 5.490 5.540 408,136 -0.10(-1.77%)
May 05, 2023 5.460 5.670 5.380 5.640 430,761 +0.34(+6.42%)
May 04, 2023 5.360 5.450 5.210 5.300 436,329 -0.11(-2.03%)
May 03, 2023 5.300 5.495 5.290 5.410 432,735 +0.15(+2.85%)
May 02, 2023 5.360 5.360 5.100 5.260 490,294 -0.23(-4.19%)
May 01, 2023 5.440 5.635 5.440 5.490 337,494 +0.05(+0.92%)
Apr 28, 2023 5.220 5.510 5.210 5.440 350,649 +0.22(+4.21%)
Apr 27, 2023 5.180 5.295 5.075 5.220 456,189 +0.09(+1.75%)
Apr 26, 2023 5.310 5.420 5.050 5.130 429,937 -0.25(-4.65%)
Apr 25, 2023 5.400 5.450 5.260 5.380 419,194 -0.13(-2.36%)
Apr 24, 2023 5.220 5.520 5.140 5.510 342,934 +0.21(+3.96%)
Apr 21, 2023 5.480 5.490 5.240 5.300 304,418 -0.14(-2.57%)
Apr 20, 2023 5.480 5.550 5.300 5.440 652,531 -0.13(-2.33%)
Apr 19, 2023 5.530 5.620 5.450 5.570 522,590 -0.08(-1.42%)
Apr 18, 2023 5.470 5.670 5.460 5.650 679,392 +0.21(+3.86%)
Apr 17, 2023 5.380 5.450 5.280 5.440 348,648 +0.05(+0.93%)
Apr 14, 2023 5.690 5.780 5.340 5.390 368,967 -0.29(-5.11%)
Apr 13, 2023 5.650 5.740 5.580 5.680 271,114 -0.01(-0.18%)
Apr 12, 2023 5.930 5.970 5.650 5.690 354,136 -0.11(-1.90%)
Apr 11, 2023 5.770 5.890 5.740 5.800 310,791 +0.09(+1.58%)
Apr 10, 2023 5.550 5.750 5.550 5.710 408,448 +0.12(+2.15%)
Apr 06, 2023 5.550 5.610 5.470 5.590 403,539 +0.01(+0.18%)
Apr 05, 2023 5.770 5.780 5.560 5.580 776,874 -0.26(-4.45%)
Apr 04, 2023 6.280 6.280 5.730 5.840 621,625 -0.44(-7.01%)
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.