S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
NYSE:RYAM

Rayonier Advanced Materials Stock Chart and Price History

$5.63
+0.09 (+1.62%)
(As of 12/6/2021 12:00 AM ET)
Add
Compare
Today's Range
$5.59
$5.87
50-Day Range
$5.41
$8.07
52-Week Range
$5.31
$11.30
Volume
400,114 shs
Average Volume
487,652 shs
Market Capitalization
$358.84 million
P/E Ratio
3.68
Dividend Yield
N/A
Beta
3.54

Rayonier Advanced Materials (NYSE:RYAM) Price Performance

5 Day
Performance
+1.62%

1 Month
Performance
-16.34%

3 Month
Performance
-18.64%

Year-To-Date
Performance
-13.65%

1 Year
Performance
-30.32%


Rayonier Advanced Materials (NYSE RYAM) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Rayonier Advanced Materials (NYSE:RYAM) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$5.54$5.63
+1.62%
$5.87$5.59400,114 shs$358.84 million
12/03/2021$5.54$5.54$5.65$5.44180,899 shs$353.10 million
12/02/2021$5.41$5.54
+2.40%
$5.58$5.40270,924 shs$353.10 million
12/01/2021$5.48$5.41
-1.28%
$5.80$5.40332,880 shs$344.82 million
11/30/2021$5.72$5.48
-4.20%
$5.73$5.31705,690 shs$349.28 million
11/29/2021$5.71$5.72
+0.18%
$5.80$5.46479,376 shs$364.58 million
11/26/2021$5.93$5.71
-3.71%
$5.80$5.46291,267 shs$363.94 million
11/25/2021$5.93$5.93$6.00$5.78196,843 shs$377.96 million
11/24/2021$5.93$5.93$6.00$5.78196,843 shs$377.96 million
11/23/2021$6.00$5.93
-1.17%
$6.07$5.85255,943 shs$377.96 million
11/22/2021$5.93$6.00
+1.18%
$6.19$5.91253,977 shs$382.42 million
11/19/2021$6.19$5.93
-4.20%
$6.19$5.92287,297 shs$377.96 million
11/18/2021$6.25$6.19
-0.96%
$6.38$6.07333,116 shs$394.53 million
11/17/2021$6.36$6.25
-1.73%
$6.39$6.18434,852 shs$398.36 million
11/16/2021$6.53$6.36
-2.60%
$6.48$6.31305,123 shs$405.37 million
11/15/2021$6.58$6.53
-0.76%
$6.63$6.50335,795 shs$416.20 million
11/12/2021$6.61$6.58
-0.45%
$6.64$6.48192,650 shs$419.39 million
11/11/2021$6.54$6.61
+1.07%
$6.75$6.46248,739 shs$421.30 million
11/10/2021$6.66$6.54
-1.80%
$6.71$6.47207,553 shs$416.84 million
11/09/2021$6.83$6.66
-2.49%
$6.88$6.59248,938 shs$424.49 million
11/08/2021$6.73$6.83
+1.49%
$6.96$6.73327,626 shs$435.32 million
11/05/2021$6.64$6.73
+1.36%
$6.80$6.53387,518 shs$428.95 million
11/04/2021$7.09$6.64
-6.35%
$7.00$6.61476,871 shs$423.21 million
11/03/2021$7.56$7.09
-6.22%
$7.62$6.85493,096 shs$451.90 million
11/02/2021$7.49$7.56
+0.93%
$7.60$7.25290,532 shs$481.85 million
11/01/2021$7.18$7.49
+4.32%
$7.52$7.13306,053 shs$477.39 million
10/29/2021N/A$7.18$7.22$7.04252,392 shs$457.63 million
10/18/2021$7.67$7.49
-2.35%
$7.69$7.42293,448 shs$477.39 million
10/15/2021$8.05$7.67
-4.72%
$8.32$7.67401,382 shs$488.86 million
10/14/2021$8.07$8.05
-0.25%
$8.19$7.98273,347 shs$513.08 million
10/13/2021$8.05$8.07
+0.25%
$8.12$7.80198,718 shs$514.36 million
10/12/2021$8.01$8.05
+0.50%
$8.31$8.02249,417 shs$513.08 million
10/11/2021$7.66$8.01
+4.57%
$8.09$7.73282,494 shs$510.53 million
10/08/2021$7.68$7.66
-0.26%
$7.77$7.56272,559 shs$488.23 million
10/07/2021$7.49$7.68
+2.54%
$7.75$7.53292,880 shs$489.50 million
10/06/2021$7.57$7.49
-1.06%
$7.50$7.18365,018 shs$477.39 million
10/05/2021$7.55$7.57
+0.26%
$7.59$7.43342,835 shs$482.49 million
10/04/2021$7.74$7.55
-2.45%
$7.79$7.54237,523 shs$481.21 million
10/01/2021$7.50$7.74
+3.20%
$7.84$7.46290,152 shs$493.32 million
09/30/2021$7.41$7.50
+1.21%
$7.62$7.38230,295 shs$478.03 million
09/29/2021$7.56$7.41
-1.98%
$7.63$7.22284,275 shs$472.29 million
09/28/2021$7.72$7.56
-2.07%
$7.89$7.54267,843 shs$481.85 million
09/27/2021$7.37$7.72
+4.75%
$7.76$7.45280,870 shs$492.05 million
09/24/2021$7.35$7.37
+0.27%
$7.52$7.22221,949 shs$469.74 million
09/23/2021$7.05$7.35
+4.26%
$7.44$7.09625,252 shs$468.47 million
09/22/2021$6.88$7.05
+2.47%
$7.18$6.94706,729 shs$449.35 million
09/21/2021$6.96$6.88
-1.15%
$7.03$6.68230,598 shs$438.51 million
09/20/2021$7.05$6.96
-1.28%
$7.05$6.71304,249 shs$443.61 million
09/17/2021$6.83$7.05
+3.22%
$7.17$6.801.50 million shs$435.33 million
09/16/2021$6.92$6.83
-1.30%
$6.90$6.63386,040 shs$435.32 million
09/15/2021$6.77$6.92
+2.22%
$6.93$6.72273,410 shs$441.06 million
09/14/2021$7.01$6.77
-3.42%
$7.11$6.70493,155 shs$431.50 million
09/13/2021$7.18$7.01
-2.37%
$7.46$6.96437,235 shs$446.80 million
09/10/2021$6.80$7.18
+5.59%
$7.57$7.14594,521 shs$457.63 million
09/09/2021$6.75$6.80
+0.74%
$7.00$6.63278,897 shs$433.41 million
09/08/2021$6.92$6.75
-2.46%
$6.88$6.50295,906 shs$430.23 million
09/07/2021$7.05$6.92
-1.84%
$7.07$6.85276,887 shs$441.06 million
09/06/2021$7.05$7.05$7.21$6.94171,309 shs$449.35 million
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.