Rayonier Advanced Materials (RYAM) Stock Chart & Stock Price History → What is Medicare Supplement Insurance? (From Tranzact) (Ad) Free RYAM Stock Alerts $3.89 +0.01 (+0.26%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Rayonier Advanced Materials Stock Price Performance5 Day Performance-4.19%1 Month Performance-18.62%3 Month Performance-10.98%6 Month Performance+41.45%Year-To-Date Performance-3.95%1 Year Performance-28.49% 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 Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide RYAM Stock Chart for Sunday, April, 28, 2024 RYAM Chart by TradingView Rayonier Advanced Materials Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$3.88$3.89+0.13%$3.99$3.85275,612 shs$254.62 million04/25/2024$4.12$3.88-5.83%$4.07$3.85555,838 shs$254.30 million04/24/2024$4.06$4.12+1.48%$4.12$3.98340,599 shs$270.03 million04/23/2024$4.20$4.06-3.22%$4.23$4.05313,903 shs$266.09 million04/22/2024$4.30$4.20-2.44%$4.36$4.17445,769 shs$274.94 million04/19/2024$4.26$4.30+1.06%$4.34$4.20323,022 shs$281.82 million Get the Latest News and Ratings for RYAM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rayonier Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$4.23$4.26+0.59%$4.34$4.19272,786 shs$278.87 million04/17/2024$4.28$4.23-1.17%$4.45$4.22244,260 shs$277.23 million04/16/2024$4.45$4.28-3.82%$4.41$4.28351,507 shs$280.51 million04/15/2024$4.53$4.45-1.77%$4.57$4.43358,742 shs$291.65 million04/12/2024$4.66$4.54-2.68%$4.73$4.49407,639 shs$297.22 million04/11/2024$4.59$4.66+1.53%$4.69$4.53316,981 shs$305.42 million04/10/2024$4.81$4.59-4.57%$4.70$4.44596,021 shs$300.83 million04/09/2024$4.60$4.81+4.57%$4.82$4.54334,442 shs$315.25 million04/08/2024$4.47$4.60+2.91%$4.61$4.46441,346 shs$301.48 million04/05/2024$4.50$4.47-0.56%$4.56$4.38457,303 shs$292.97 million04/04/2024$4.66$4.50-3.54%$4.71$4.44417,267 shs$294.60 million04/03/2024$4.50$4.66+3.56%$4.67$4.46460,696 shs$305.42 million04/02/2024$4.68$4.50-3.85%$4.61$4.48498,003 shs$294.93 million04/01/2024$4.78$4.68-2.09%$4.75$4.59523,559 shs$306.73 million03/29/2024$4.78$4.78$4.86$4.70413,023 shs$313.28 million03/28/2024$4.77$4.78+0.21%$4.86$4.70413,023 shs$313.28 million03/27/2024$4.52$4.77+5.65%$4.78$4.52343,289 shs$312.63 million03/26/2024$4.46$4.52+1.35%$4.59$4.48301,235 shs$295.91 million03/25/2024$4.33$4.46+2.89%$4.56$4.39371,858 shs$291.99 million03/22/2024$4.51$4.33-3.88%$4.50$4.31402,881 shs$283.79 million03/21/2024$4.45$4.51+1.24%$4.57$4.43361,836 shs$295.26 million03/20/2024$4.08$4.45+9.07%$4.46$4.07503,633 shs$291.66 million03/19/2024$4.08$4.08$4.10$4.00360,074 shs$266.83 million03/18/2024$4.13$4.08-1.21%$4.21$4.07350,763 shs$266.83 million03/15/2024$4.09$4.15+1.47%$4.24$4.021.00 million shs$271.40 million03/14/2024$4.07$4.09+0.49%$4.12$3.97279,643 shs$267.49 million03/13/2024$4.13$4.07-1.45%$4.20$4.03373,943 shs$266.18 million03/12/2024$4.17$4.13-0.96%$4.23$4.13308,924 shs$270.10 million03/11/2024$3.92$4.17+6.38%$4.21$3.93488,145 shs$272.71 million03/08/2024$3.80$3.93+3.29%$3.96$3.83522,435 shs$256.70 million03/07/2024$3.74$3.80+1.60%$3.89$3.69444,987 shs$248.52 million03/06/2024$3.58$3.74+4.62%$3.74$3.58368,996 shs$244.59 million03/05/2024$3.91$3.58-8.45%$3.91$3.56548,081 shs$233.81 million03/04/2024$3.78$3.91+3.31%$4.02$3.82726,038 shs$255.39 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide03/01/2024$3.39$3.78+11.36%$3.79$3.421.05 million shs$246.66 million02/29/2024$3.44$3.39-1.31%$3.50$3.291.58 million shs$221.50 million02/28/2024$4.34$3.44-20.85%$3.84$3.151.76 million shs$224.44 million02/27/2024$4.37$4.34-0.69%$4.45$4.30568,226 shs$283.58 million02/26/2024$4.35$4.37+0.46%$4.45$4.29382,159 shs$285.54 million02/23/2024$4.37$4.35-0.46%$4.41$4.32421,076 shs$284.23 million02/22/2024$4.49$4.37-2.67%$4.53$4.33697,272 shs$285.54 million02/21/2024$4.62$4.49-2.81%$4.65$4.42589,914 shs$293.39 million02/20/2024$4.62$4.62$4.64$4.50284,681 shs$301.87 million02/19/2024$4.62$4.62$4.68$4.55250,000 shs$301.87 million02/16/2024$4.65$4.62-0.65%$4.68$4.55250,045 shs$301.89 million02/15/2024$4.43$4.65+4.97%$4.68$4.47486,288 shs$303.83 million02/14/2024$4.33$4.43+2.31%$4.47$4.38358,332 shs$289.46 million02/13/2024$4.61$4.33-6.07%$4.47$4.28584,636 shs$282.92 million02/12/2024$4.64$4.61-0.65%$4.73$4.61593,258 shs$301.22 million02/09/2024$4.57$4.64+1.53%$4.68$4.54345,260 shs$303.18 million02/08/2024$4.44$4.57+2.93%$4.58$4.43444,584 shs$298.60 million02/07/2024$4.34$4.44+2.42%$4.46$4.30342,991 shs$290.11 million02/06/2024$4.24$4.34+2.24%$4.44$4.23400,420 shs$283.26 million02/05/2024$4.50$4.24-5.78%$4.44$4.23713,604 shs$277.04 million02/02/2024$4.54$4.50-0.88%$4.54$4.41494,803 shs$294.03 million02/01/2024$4.34$4.54+4.61%$4.54$4.35507,546 shs$296.64 million01/31/2024$4.42$4.34-1.70%$4.47$4.29624,650 shs$283.58 million01/30/2024$4.55$4.42-2.97%$4.58$4.37411,083 shs$288.48 million01/29/2024$4.37$4.55+4.12%$4.57$4.29824,492 shs$297.30 million Related Companies: MERC Stock Price Chart FSTR Stock Price Chart IPI Stock Price Chart PLL Stock Price Chart TG Stock Price Chart VZLA Stock Price Chart DC Stock Price Chart AVD Stock Price Chart ATLX Stock Price Chart ODV Stock Price Chart Receive RYAM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rayonier Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RYAM) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingHis win rate puts Warren Buffett to shame… Investing DailyUrgent Nvidia WarningAltimetryThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rayonier Advanced Materials Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.