Rayonier Advanced Materials (RYAM)
NYSE:RYAM
Want to see RYAM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
8.89
8.95
8.48
8.49
8.49
-4.28%
1,263,712
1.04
May 19, 2026
8.80
9.03
8.73
8.87
8.87
-1.33%
568,931
0.47
May 18, 2026
8.70
9.06
8.63
8.99
8.99
+3.10%
1,251,606
1.05
May 15, 2026
9.20
9.21
8.72
8.72
8.72
-6.14%
1,746,253
1.48
May 14, 2026
9.60
9.60
9.27
9.29
9.29
-2.21%
874,563
0.75
May 13, 2026
9.50
9.65
9.30
9.50
9.50
+1.28%
1,194,359
1.03
May 12, 2026
9.20
9.58
9.10
9.38
9.38
+1.63%
1,416,057
1.24
May 11, 2026
9.30
9.46
9.20
9.23
9.23
+0.76%
787,788
0.69
May 08, 2026
9.29
9.44
9.14
9.16
9.16
+0.11%
1,076,482
0.95
May 07, 2026
9.95
9.95
9.14
9.15
9.15
-6.82%
1,498,754
1.34
May 06, 2026
9.52
10.13
9.31
9.82
9.82
+5.71%
1,389,975
1.25
May 05, 2026
9.10
9.39
9.09
9.29
9.29
+3.34%
890,108
0.80
May 04, 2026
9.33
9.39
8.97
8.99
8.99
-3.44%
1,104,646
0.99
May 01, 2026
9.48
9.48
9.27
9.31
9.31
-1.90%
662,824
0.60
Apr 30, 2026
9.50
9.58
9.24
9.49
9.49
+1.06%
966,629
0.87
Apr 29, 2026
9.80
9.80
9.37
9.39
9.39
-5.15%
865,047
0.78
Apr 28, 2026
9.70
9.93
9.55
9.90
9.90
+1.54%
706,523
0.64
Apr 27, 2026
9.70
9.87
9.65
9.75
9.75
+1.35%
703,709
0.64
Apr 24, 2026
9.73
9.99
9.58
9.62
9.62
-1.33%
861,171
0.78
Apr 23, 2026
9.51
9.81
9.42
9.75
9.75
+2.85%
1,282,517
1.18
Apr 22, 2026
9.30
9.77
9.29
9.48
9.48
+3.04%
1,778,804
1.66
Apr 21, 2026
9.12
9.37
9.07
9.20
9.20
+1.21%
1,404,258
1.32
Apr 20, 2026
9.99
10.05
8.15
9.09
9.09
-10.97%
6,037,989
6.12
Apr 17, 2026
9.90
10.27
9.83
10.21
10.21
+3.55%
495,743
0.50
Apr 16, 2026
10.00
10.14
9.71
9.86
9.86
-1.69%
620,251
0.63
Apr 15, 2026
10.14
10.23
9.94
10.03
10.03
-1.08%
411,537
0.41
Apr 14, 2026
10.05
10.50
9.81
10.14
10.14
+2.01%
725,543
0.72
Apr 13, 2026
9.52
10.08
9.41
9.94
9.94
+4.19%
777,317
0.77
Apr 10, 2026
9.28
9.54
9.17
9.54
9.54
+4.15%
549,069
0.54
Apr 09, 2026
9.30
9.42
9.01
9.16
9.16
-2.55%
642,843
0.62
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
Rows: