Free Trial

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

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free RYAM Stock Alerts
$4.06
0.00 (0.00%)
(As of 03:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Rayonier Advanced Materials Stock Price Performance

5 Day
Performance
-5.58%
1 Month
Performance
-6.24%
3 Month
Performance
-4.25%
6 Month
Performance
+43.46%
Year-To-Date
Performance
+0.25%
1 Year
Performance
-26.32%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

RYAM Stock Chart for Wednesday, April, 24, 2024

RYAM Chart by TradingView

Rayonier Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/27/2024$4.37$4.34
-0.69%		$4.45$4.30568,226 shs$283.58 million
02/26/2024$4.35$4.37
+0.46%		$4.45$4.29382,159 shs$285.54 million
02/23/2024$4.37$4.35
-0.46%		$4.41$4.32421,076 shs$284.23 million
02/22/2024$4.49$4.37
-2.67%		$4.53$4.33697,272 shs$285.54 million
02/21/2024$4.62$4.49
-2.81%		$4.65$4.42589,914 shs$293.39 million
02/20/2024$4.62$4.62$4.64$4.50284,681 shs$301.87 million
02/19/2024$4.62$4.62$4.68$4.55250,000 shs$301.87 million
02/16/2024$4.65$4.62
-0.65%		$4.68$4.55250,045 shs$301.89 million
02/15/2024$4.43$4.65
+4.97%		$4.68$4.47486,288 shs$303.83 million
02/14/2024$4.33$4.43
+2.31%		$4.47$4.38358,332 shs$289.46 million
02/13/2024$4.61$4.33
-6.07%		$4.47$4.28584,636 shs$282.92 million
02/12/2024$4.64$4.61
-0.65%		$4.73$4.61593,258 shs$301.22 million
02/09/2024$4.57$4.64
+1.53%		$4.68$4.54345,260 shs$303.18 million
02/08/2024$4.44$4.57
+2.93%		$4.58$4.43444,584 shs$298.60 million
02/07/2024$4.34$4.44
+2.42%		$4.46$4.30342,991 shs$290.11 million
02/06/2024$4.24$4.34
+2.24%		$4.44$4.23400,420 shs$283.26 million
02/05/2024$4.50$4.24
-5.78%		$4.44$4.23713,604 shs$277.04 million
02/02/2024$4.54$4.50
-0.88%		$4.54$4.41494,803 shs$294.03 million
02/01/2024$4.34$4.54
+4.61%		$4.54$4.35507,546 shs$296.64 million
01/31/2024$4.42$4.34
-1.70%		$4.47$4.29624,650 shs$283.58 million
01/30/2024$4.55$4.42
-2.97%		$4.58$4.37411,083 shs$288.48 million
01/29/2024$4.37$4.55
+4.12%		$4.57$4.29824,492 shs$297.30 million
01/26/2024$4.25$4.37
+2.71%		$4.38$4.25354,744 shs$285.21 million
01/25/2024$4.24$4.25
+0.24%		$4.37$4.20481,536 shs$277.70 million
01/24/2024$4.18$4.24
+1.56%		$4.34$4.14613,639 shs$277.04 million
01/23/2024$4.21$4.18
-0.83%		$4.33$4.12375,342 shs$272.79 million

Related Companies:
This page (NYSE:RYAM) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
New Trump Bombshell
The Freeport Society