Education
About Us
Working with TipRanks
Follow Us
Rayonier Advanced Materials (RYAM)
:RYAM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
6.16
6.20
5.84
5.94
5.94
-2.78%
685,856
1.08
Dec 11, 2025
6.17
6.28
5.70
6.11
6.11
-2.08%
1,394,150
2.24
Dec 10, 2025
6.25
6.40
6.16
6.24
6.24
+0.16%
577,892
0.93
Dec 09, 2025
6.30
6.38
6.23
6.23
6.23
-0.80%
543,767
0.88
Dec 08, 2025
6.41
6.45
6.27
6.28
6.28
-0.32%
356,096
0.57
Dec 05, 2025
6.36
6.49
6.29
6.30
6.30
-1.25%
524,960
0.84
Dec 04, 2025
6.48
6.58
6.36
6.38
6.38
-2.45%
572,701
0.92
Dec 03, 2025
6.46
6.57
6.44
6.54
6.54
+2.35%
342,897
0.55
Dec 02, 2025
6.40
6.45
6.31
6.39
6.39
+0.79%
319,609
0.50
Dec 01, 2025
6.46
6.60
6.32
6.34
6.34
-2.91%
400,269
0.61
Nov 28, 2025
6.49
6.54
6.40
6.53
6.53
+0.15%
328,208
0.50
Nov 26, 2025
6.47
6.55
6.38
6.52
6.52
+0.31%
293,194
0.44
Nov 25, 2025
6.12
6.51
6.12
6.50
6.50
+6.38%
369,774
0.56
Nov 24, 2025
6.02
6.16
5.92
6.11
6.11
+1.50%
323,158
0.48
Nov 21, 2025
5.72
6.08
5.64
6.02
6.02
+6.17%
546,971
0.82
Nov 20, 2025
5.67
5.90
5.63
5.67
5.67
+1.43%
497,886
0.73
Nov 19, 2025
5.56
5.69
5.51
5.59
5.59
+0.72%
444,237
0.64
Nov 18, 2025
5.50
5.60
5.41
5.55
5.55
+0.54%
526,037
0.76
Nov 17, 2025
5.81
5.83
5.51
5.52
5.52
-5.15%
503,599
0.73
Nov 14, 2025
5.88
5.95
5.80
5.82
5.82
-2.02%
399,025
0.57
Nov 13, 2025
5.95
6.06
5.85
5.94
5.94
-1.00%
713,305
1.02
Nov 12, 2025
6.07
6.19
5.98
6.00
6.00
-0.50%
345,802
0.49
Nov 11, 2025
6.29
6.34
6.00
6.03
6.03
-3.52%
681,072
0.96
Nov 10, 2025
6.18
6.29
6.06
6.25
6.25
+2.46%
713,696
1.00
Nov 07, 2025
6.03
6.26
5.90
6.10
6.10
+1.50%
690,358
0.97
Nov 06, 2025
5.92
6.11
5.90
6.01
6.01
+1.01%
957,537
1.34
Nov 05, 2025
6.10
6.26
5.38
5.95
5.95
-8.88%
1,706,893
2.41
Nov 04, 2025
6.50
6.70
6.50
6.53
6.53
-2.54%
683,658
0.95
Nov 03, 2025
6.93
6.93
6.63
6.70
6.70
-3.60%
588,040
0.81
Oct 31, 2025
6.83
6.98
6.75
6.95
6.95
+1.76%
580,765
0.81
Oct 30, 2025
6.90
7.09
6.83
6.83
6.83
-2.71%
860,406
1.20
Oct 29, 2025
7.08
7.22
6.88
7.02
7.02
-1.27%
1,088,487
1.52
Oct 28, 2025
7.16
7.28
7.01
7.11
7.11
-1.25%
542,421
0.76
Oct 27, 2025
7.41
7.41
7.19
7.20
7.20
-1.91%
380,662
0.53
Oct 24, 2025
7.54
7.54
7.25
7.34
7.34
-1.34%
470,964
0.66
Oct 23, 2025
7.16
7.60
7.15
7.44
7.44
+3.48%
629,243
0.89
Oct 22, 2025
7.36
7.44
7.14
7.19
7.19
-2.31%
474,446
0.67
Oct 21, 2025
7.33
7.41
7.22
7.36
7.36
0.00%
457,811
0.65
Oct 20, 2025
7.36
7.57
7.16
7.36
7.36
+2.51%
705,286
1.00
Oct 17, 2025
7.22
7.41
6.93
7.18
7.18
-1.24%
843,817
1.21
Oct 16, 2025
7.40
7.47
7.25
7.27
7.27
-1.89%
666,807
0.96
Oct 15, 2025
7.46
7.54
7.26
7.41
7.41
+0.82%
586,456
0.84
Oct 14, 2025
7.15
7.46
7.06
7.35
7.35
+0.41%
430,294
0.62
Oct 13, 2025
7.36
7.46
7.21
7.32
7.32
+1.24%
601,181
0.87
Oct 10, 2025
7.31
7.35
7.15
7.23
7.23
-1.09%
1,313,948
1.93
Oct 09, 2025
7.47
7.53
7.16
7.31
7.31
-1.75%
691,940
1.02
Oct 08, 2025
7.57
7.62
7.34
7.44
7.44
-0.40%
456,110
0.66
Oct 07, 2025
7.75
7.75
7.37
7.47
7.47
-3.11%
510,455
0.74
Oct 06, 2025
7.64
7.89
7.52
7.71
7.71
+0.78%
449,500
0.66
Oct 03, 2025
7.64
7.84
7.52
7.65
7.65
+1.32%
593,112
0.87
Rows: