Rayonier Advanced Materials (RYAM)
NYSE:RYAM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
9.69
9.69
9.20
9.40
9.40
+2.84%
1,095,003
1.06
Apr 07, 2026
9.71
9.90
9.11
9.14
9.14
-6.45%
1,249,194
1.23
Apr 06, 2026
10.56
10.66
9.76
9.77
9.77
-8.00%
1,585,612
1.57
Apr 03, 2026
10.95
11.23
10.60
10.62
10.62
0.00%
0
0.00
Apr 02, 2026
10.95
11.23
10.60
10.62
10.62
-4.67%
586,965
0.56
Apr 01, 2026
11.21
11.34
11.10
11.14
11.14
+0.63%
587,578
0.56
Mar 31, 2026
10.70
11.38
10.70
11.07
11.07
+5.23%
704,186
0.68
Mar 30, 2026
10.80
10.95
10.50
10.52
10.52
-2.05%
677,249
0.65
Mar 27, 2026
10.80
10.99
10.66
10.74
10.74
-0.65%
598,256
0.58
Mar 26, 2026
11.10
11.34
10.80
10.81
10.81
-3.65%
592,001
0.58
Mar 25, 2026
11.23
11.31
11.04
11.22
11.22
+2.37%
747,035
0.73
Mar 24, 2026
10.61
11.07
10.61
10.96
10.96
+2.53%
842,104
0.84
Mar 23, 2026
10.50
11.15
10.50
10.69
10.69
+2.79%
916,935
0.92
Mar 20, 2026
11.30
11.39
10.39
10.40
10.40
-6.64%
1,300,943
1.32
Mar 19, 2026
11.12
11.28
10.80
11.14
11.14
-1.85%
1,219,606
1.26
Mar 18, 2026
11.72
11.79
11.34
11.35
11.35
-3.40%
873,889
0.89
Mar 17, 2026
11.47
11.85
11.47
11.75
11.75
+2.62%
968,700
1.00
Mar 16, 2026
11.48
11.55
11.41
11.45
11.45
+1.33%
959,409
1.00
Mar 13, 2026
11.52
11.78
11.30
11.30
11.30
-0.44%
1,260,860
1.32
Mar 12, 2026
11.05
11.58
11.05
11.35
11.35
+1.34%
1,446,863
1.54
Mar 11, 2026
10.92
11.28
10.85
11.20
11.20
+2.85%
1,083,967
1.16
Mar 10, 2026
10.39
11.17
10.28
10.89
10.89
+6.04%
1,855,390
2.01
Mar 09, 2026
9.90
10.43
9.82
10.27
10.27
+2.80%
1,325,023
1.45
Mar 06, 2026
10.03
10.17
9.90
9.99
9.99
-1.87%
1,781,454
2.00
Mar 05, 2026
10.86
10.98
10.04
10.18
10.18
-6.78%
1,822,968
2.10
Mar 04, 2026
9.40
11.05
9.32
10.92
10.92
+16.54%
1,664,302
1.96
Mar 03, 2026
9.16
9.48
9.03
9.37
9.37
-1.99%
1,419,184
1.69
Mar 02, 2026
9.09
9.63
8.94
9.56
9.56
+0.95%
1,252,970
1.52
Feb 27, 2026
9.35
9.54
9.01
9.47
9.47
-0.84%
2,165,480
2.73
Feb 26, 2026
9.87
10.29
9.33
9.55
9.55
-6.65%
2,380,391
3.12
Feb 25, 2026
8.42
10.45
8.21
10.23
10.23
+42.68%
6,532,080
9.84
Feb 24, 2026
7.23
7.44
7.15
7.17
7.17
-0.28%
426,283
0.65
Feb 23, 2026
7.74
7.74
7.18
7.19
7.19
-7.35%
433,255
0.66
Feb 20, 2026
7.75
7.93
7.58
7.76
7.76
-0.64%
612,815
0.94
Feb 19, 2026
7.93
8.02
7.58
7.81
7.81
-2.50%
518,260
0.80
Feb 18, 2026
7.88
8.11
7.88
8.01
8.01
+1.26%
450,611
0.69
Feb 17, 2026
8.22
8.25
7.58
7.91
7.91
-4.00%
727,519
1.13
Feb 16, 2026
8.27
8.55
8.21
8.24
8.24
0.00%
0
0.00
Feb 13, 2026
8.27
8.55
8.21
8.24
8.24
-0.84%
460,891
0.70
Feb 12, 2026
8.50
8.65
8.18
8.31
8.31
-0.84%
550,160
0.84
Feb 11, 2026
8.17
8.43
8.15
8.38
8.38
+4.23%
912,111
1.41
Feb 10, 2026
8.04
8.21
8.01
8.14
8.14
+1.24%
555,091
0.86
Feb 09, 2026
8.09
8.19
7.86
8.04
8.04
-0.25%
645,415
1.00
Feb 06, 2026
8.00
8.61
8.00
8.06
8.06
+1.38%
870,585
1.36
Feb 05, 2026
7.94
8.14
7.86
7.95
7.95
-1.00%
1,091,530
1.72
Feb 04, 2026
8.12
8.20
7.89
8.03
8.03
+0.63%
859,418
1.36
Feb 03, 2026
7.99
8.07
7.78
7.98
7.98
+1.01%
634,409
1.00
Feb 02, 2026
7.73
7.99
7.65
7.90
7.90
+1.80%
556,601
0.85
Jan 30, 2026
7.81
7.97
7.66
7.76
7.76
-2.76%
696,293
1.06
Jan 29, 2026
8.61
8.72
7.83
7.98
7.98
-6.45%
655,412
1.00
Rows: