Free Trial

Rayonier Advanced Materials (RYAM) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free RYAM Stock Alerts
$5.55
-0.14 (-2.46%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Rayonier Advanced Materials Stock Price Performance

5 Day
Performance
+2.78%
1 Month
Performance
+42.67%
3 Month
Performance
+61.57%
6 Month
Performance
+78.74%
Year-To-Date
Performance
+37.04%
1 Year
Performance
+37.38%
Receive RYAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rayonier Advanced Materials and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

RYAM Stock Chart for Wednesday, May, 29, 2024

RYAM Chart by TradingView

Rayonier Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.69$5.55
-2.46%		$5.76$5.45887,002 shs$363.95 million
05/27/2024$5.69$5.69$5.70$5.42602,700 shs$373.15 million
05/24/2024$5.40$5.68
+5.19%		$5.70$5.44602,718 shs$372.49 million
05/23/2024$5.36$5.40
+0.75%		$5.40$5.27635,631 shs$354.11 million
05/22/2024$5.09$5.36
+5.30%		$5.39$5.01574,192 shs$351.51 million
05/21/2024$5.02$5.09
+1.50%		$5.09$4.89492,654 shs$333.80 million
05/20/2024$4.92$5.02
+1.93%		$5.08$4.85689,227 shs$328.88 million
05/17/2024$4.53$4.92
+8.61%		$4.95$4.53935,618 shs$322.65 million
05/16/2024$4.58$4.53
-1.09%		$4.57$4.46228,131 shs$297.08 million
05/15/2024$4.49$4.58
+2.00%		$4.63$4.53319,533 shs$300.36 million
05/14/2024$4.38$4.49
+2.63%		$4.52$4.37373,137 shs$294.45 million
05/13/2024$4.59$4.38
-4.68%		$4.62$4.34575,929 shs$286.91 million
05/10/2024$4.45$4.59
+3.15%		$4.63$4.45706,056 shs$300.51 million
05/09/2024$4.08$4.45
+8.95%		$4.47$4.06989,039 shs$291.33 million
05/08/2024$4.00$4.08
+2.00%		$4.35$3.84939,107 shs$262.16 million
05/07/2024$4.09$4.00
-2.20%		$4.15$3.98599,549 shs$262.16 million
05/06/2024$3.98$4.09
+2.76%		$4.18$4.02514,330 shs$268.06 million
05/03/2024$3.95$3.98
+0.76%		$4.12$3.95459,551 shs$260.85 million
05/02/2024$3.85$3.95
+2.60%		$4.01$3.85407,350 shs$258.88 million
05/01/2024$3.73$3.85
+3.22%		$3.99$3.72605,563 shs$252.33 million
04/30/2024$4.13$3.73
-9.69%		$4.05$3.72690,793 shs$244.46 million
04/29/2024$3.89$4.13
+6.17%		$4.14$3.90845,935 shs$270.68 million
04/26/2024$3.88$3.89
+0.13%		$3.99$3.85275,612 shs$254.62 million
04/25/2024$4.12$3.88
-5.83%		$4.07$3.85555,838 shs$254.30 million
04/24/2024$4.06$4.12
+1.48%		$4.12$3.98340,599 shs$270.03 million
04/23/2024$4.20$4.06
-3.22%		$4.23$4.05313,903 shs$266.09 million
04/22/2024$4.30$4.20
-2.44%		$4.36$4.17445,769 shs$274.94 million
04/19/2024$4.26$4.30
+1.06%		$4.34$4.20323,022 shs$281.82 million
04/18/2024$4.23$4.26
+0.59%		$4.34$4.19272,786 shs$278.87 million
04/17/2024$4.28$4.23
-1.17%		$4.45$4.22244,260 shs$277.23 million
04/16/2024$4.45$4.28
-3.82%		$4.41$4.28351,507 shs$280.51 million
04/15/2024$4.53$4.45
-1.77%		$4.57$4.43358,742 shs$291.65 million
04/12/2024$4.66$4.54
-2.68%		$4.73$4.49407,639 shs$297.22 million
04/11/2024$4.59$4.66
+1.53%		$4.69$4.53316,981 shs$305.42 million
04/10/2024$4.81$4.59
-4.57%		$4.70$4.44596,021 shs$300.83 million
04/09/2024$4.60$4.81
+4.57%		$4.82$4.54334,442 shs$315.25 million
04/08/2024$4.47$4.60
+2.91%		$4.61$4.46441,346 shs$301.48 million
04/05/2024$4.50$4.47
-0.56%		$4.56$4.38457,303 shs$292.97 million
04/04/2024$4.66$4.50
-3.54%		$4.71$4.44417,267 shs$294.60 million
04/03/2024$4.50$4.66
+3.56%		$4.67$4.46460,696 shs$305.42 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$4.68$4.50
-3.85%		$4.61$4.48498,003 shs$294.93 million
04/01/2024$4.78$4.68
-2.09%		$4.75$4.59523,559 shs$306.73 million
03/29/2024$4.78$4.78$4.86$4.70413,023 shs$313.28 million
03/28/2024$4.77$4.78
+0.21%		$4.86$4.70413,023 shs$313.28 million
03/27/2024$4.52$4.77
+5.65%		$4.78$4.52343,289 shs$312.63 million
03/26/2024$4.46$4.52
+1.35%		$4.59$4.48301,235 shs$295.91 million
03/25/2024$4.33$4.46
+2.89%		$4.56$4.39371,858 shs$291.99 million
03/22/2024$4.51$4.33
-3.88%		$4.50$4.31402,881 shs$283.79 million
03/21/2024$4.45$4.51
+1.24%		$4.57$4.43361,836 shs$295.26 million
03/20/2024$4.08$4.45
+9.07%		$4.46$4.07503,633 shs$291.66 million
03/19/2024$4.08$4.08$4.10$4.00360,074 shs$266.83 million
03/18/2024$4.13$4.08
-1.21%		$4.21$4.07350,763 shs$266.83 million
03/15/2024$4.09$4.15
+1.47%		$4.24$4.021.00 million shs$271.40 million
03/14/2024$4.07$4.09
+0.49%		$4.12$3.97279,643 shs$267.49 million
03/13/2024$4.13$4.07
-1.45%		$4.20$4.03373,943 shs$266.18 million
03/12/2024$4.17$4.13
-0.96%		$4.23$4.13308,924 shs$270.10 million
03/11/2024$3.92$4.17
+6.38%		$4.21$3.93488,145 shs$272.71 million
03/08/2024$3.80$3.93
+3.29%		$3.96$3.83522,435 shs$256.70 million
03/07/2024$3.74$3.80
+1.60%		$3.89$3.69444,987 shs$248.52 million
03/06/2024$3.58$3.74
+4.62%		$3.74$3.58368,996 shs$244.59 million
03/05/2024$3.91$3.58
-8.45%		$3.91$3.56548,081 shs$233.81 million
03/04/2024$3.78$3.91
+3.31%		$4.02$3.82726,038 shs$255.39 million
03/01/2024$3.39$3.78
+11.36%		$3.79$3.421.05 million shs$246.66 million
02/29/2024$3.44$3.39
-1.31%		$3.50$3.291.58 million shs$221.50 million
02/28/2024$4.34$3.44
-20.85%		$3.84$3.151.76 million shs$224.44 million
02/27/2024$4.37$4.34
-0.69%		$4.45$4.30568,226 shs$283.58 million

Related Companies:
This page (NYSE:RYAM) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends