Education
About Us
Working with TipRanks
Follow Us
Rayonier Advanced Materials (RYAM)
NYSE:RYAM
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
8.37
8.55
8.34
8.53
8.53
+2.16%
453,884
0.69
Jan 27, 2026
8.42
8.45
7.98
8.35
8.35
-1.18%
931,760
1.42
Jan 26, 2026
8.54
8.61
8.36
8.45
8.45
-1.05%
766,741
1.16
Jan 23, 2026
8.50
8.62
8.30
8.54
8.54
-0.47%
434,173
0.66
Jan 22, 2026
8.81
8.95
8.57
8.58
8.58
-1.49%
940,862
1.44
Jan 21, 2026
8.12
8.85
8.00
8.71
8.71
+8.88%
1,259,811
1.97
Jan 20, 2026
8.44
8.49
7.94
8.00
8.00
-8.26%
1,428,186
2.28
Jan 19, 2026
8.63
8.77
8.35
8.72
8.72
0.00%
0
0.00
Jan 16, 2026
8.63
8.77
8.35
8.72
8.72
+2.11%
796,326
1.27
Jan 15, 2026
7.82
8.57
7.69
8.54
8.54
+9.63%
1,049,686
1.68
Jan 14, 2026
7.55
7.82
7.46
7.79
7.79
+4.28%
1,240,449
2.01
Jan 13, 2026
7.45
7.65
7.31
7.47
7.47
-0.53%
980,243
1.60
Jan 12, 2026
7.34
7.57
7.25
7.51
7.51
+2.32%
1,536,061
2.57
Jan 09, 2026
7.55
7.60
7.22
7.34
7.34
-2.13%
942,533
1.60
Jan 08, 2026
7.27
7.60
7.18
7.50
7.50
+2.04%
629,324
1.07
Jan 07, 2026
7.04
7.41
6.97
7.35
7.35
+4.70%
902,422
1.52
Jan 06, 2026
7.01
7.28
6.91
7.02
7.02
0.00%
1,184,414
2.02
Rows: