Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
4.980
-0.070 (-1.39%)
Aug 14, 2025, 1:57 PM - Market open
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.99 | 5.02 | 4.80 | 5.06 | - | 0.20% | 337,562 |
| Aug 13, 2025 | 4.75 | 5.07 | 4.75 | 5.05 | 5.05 | 6.54% | 638,791 |
| Aug 12, 2025 | 4.47 | 4.81 | 4.39 | 4.74 | 4.74 | 6.04% | 881,032 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.27 | 4.47 | 4.47 | -1.76% | 659,956 |
| Aug 8, 2025 | 4.37 | 4.68 | 4.35 | 4.55 | 4.55 | 4.12% | 1,011,273 |
| Aug 7, 2025 | 4.01 | 4.42 | 4.01 | 4.37 | 4.37 | 13.21% | 1,369,398 |
| Aug 6, 2025 | 3.38 | 3.91 | 3.35 | 3.86 | 3.86 | 0.78% | 1,580,375 |
| Aug 5, 2025 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.68% | 514,523 |
| Aug 4, 2025 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 2.75% | 386,346 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.60 | 3.63 | 3.63 | -5.47% | 731,533 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -2.04% | 908,493 |
| Jul 30, 2025 | 4.03 | 4.07 | 3.90 | 3.92 | 3.92 | -2.73% | 557,873 |
| Jul 29, 2025 | 4.20 | 4.22 | 4.03 | 4.03 | 4.03 | -3.12% | 264,936 |
| Jul 28, 2025 | 4.30 | 4.33 | 4.15 | 4.16 | 4.16 | -3.70% | 371,141 |
| Jul 25, 2025 | 4.28 | 4.33 | 4.20 | 4.32 | 4.32 | 2.13% | 370,824 |
| Jul 24, 2025 | 4.35 | 4.38 | 4.22 | 4.23 | 4.23 | -4.08% | 662,634 |
| Jul 23, 2025 | 4.44 | 4.46 | 4.36 | 4.41 | 4.41 | 0.92% | 415,966 |
| Jul 22, 2025 | 4.41 | 4.52 | 4.37 | 4.37 | 4.37 | -0.23% | 489,831 |
| Jul 21, 2025 | 4.19 | 4.45 | 4.19 | 4.38 | 4.38 | 5.80% | 486,164 |
| Jul 18, 2025 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | -0.72% | 511,103 |
| Jul 17, 2025 | 4.09 | 4.22 | 4.09 | 4.17 | 4.17 | 1.21% | 427,499 |
| Jul 16, 2025 | 4.20 | 4.23 | 4.07 | 4.12 | 4.12 | -0.48% | 389,730 |
| Jul 15, 2025 | 4.32 | 4.33 | 4.13 | 4.14 | 4.14 | -3.72% | 558,987 |
| Jul 14, 2025 | 4.30 | 4.36 | 4.25 | 4.30 | 4.30 | -0.69% | 472,954 |
| Jul 11, 2025 | 4.49 | 4.50 | 4.30 | 4.33 | 4.33 | -3.56% | 562,782 |
| Jul 10, 2025 | 4.29 | 4.58 | 4.25 | 4.49 | 4.49 | 4.91% | 975,707 |
| Jul 9, 2025 | 4.18 | 4.28 | 4.14 | 4.28 | 4.28 | 3.38% | 434,329 |
| Jul 8, 2025 | 4.14 | 4.24 | 4.12 | 4.14 | 4.14 | - | 481,252 |
| Jul 7, 2025 | 4.11 | 4.22 | 4.11 | 4.14 | 4.14 | -0.24% | 400,981 |
| Jul 3, 2025 | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | 0.97% | 242,770 |
| Jul 2, 2025 | 4.02 | 4.19 | 3.99 | 4.11 | 4.11 | 2.75% | 403,096 |
| Jul 1, 2025 | 3.82 | 4.16 | 3.76 | 4.00 | 4.00 | 3.90% | 545,675 |
| Jun 30, 2025 | 3.83 | 3.93 | 3.74 | 3.85 | 3.85 | 1.05% | 723,810 |
| Jun 27, 2025 | 3.89 | 3.96 | 3.79 | 3.81 | 3.81 | -0.52% | 536,031 |
| Jun 26, 2025 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | 1.32% | 338,672 |
| Jun 25, 2025 | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | -2.07% | 343,016 |
| Jun 24, 2025 | 3.88 | 3.93 | 3.78 | 3.86 | 3.86 | 1.05% | 377,201 |
| Jun 23, 2025 | 3.85 | 3.88 | 3.71 | 3.82 | 3.82 | -1.04% | 568,295 |
| Jun 20, 2025 | 3.89 | 3.92 | 3.82 | 3.86 | 3.86 | - | 1,115,425 |
| Jun 18, 2025 | 3.84 | 3.99 | 3.84 | 3.86 | 3.86 | -0.52% | 378,956 |
| Jun 17, 2025 | 3.87 | 3.94 | 3.85 | 3.88 | 3.88 | -1.77% | 368,606 |
| Jun 16, 2025 | 3.94 | 4.07 | 3.92 | 3.95 | 3.95 | 2.07% | 454,067 |
| Jun 13, 2025 | 3.97 | 4.07 | 3.83 | 3.87 | 3.87 | -4.44% | 605,644 |
| Jun 12, 2025 | 4.00 | 4.09 | 3.96 | 4.05 | 4.05 | - | 415,239 |
| Jun 11, 2025 | 4.01 | 4.22 | 4.01 | 4.05 | 4.05 | 1.50% | 596,781 |
| Jun 10, 2025 | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | 2.05% | 266,093 |
| Jun 9, 2025 | 3.95 | 3.99 | 3.87 | 3.91 | 3.91 | 0.26% | 273,990 |
| Jun 6, 2025 | 3.97 | 4.02 | 3.89 | 3.90 | 3.90 | 1.04% | 250,450 |
| Jun 5, 2025 | 3.86 | 3.92 | 3.80 | 3.86 | 3.86 | - | 423,815 |
| Jun 4, 2025 | 3.87 | 3.93 | 3.84 | 3.86 | 3.86 | -0.26% | 422,610 |