Free Trial

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

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free RYAM Stock Alerts
$4.44
+0.38 (+9.35%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Rayonier Advanced Materials Stock Price Performance

5 Day
Performance
+11.68%
1 Month
Performance
-7.59%
3 Month
Performance
-4.20%
6 Month
Performance
+42.47%
Year-To-Date
Performance
+9.75%
1 Year
Performance
-18.89%
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 Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

RYAM Stock Chart for Friday, May, 10, 2024

RYAM Chart by TradingView

Rayonier Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$4.08$4.45
+8.95%		$4.47$4.06989,039 shs$291.33 million
05/08/2024$4.00$4.08
+2.00%		$4.35$3.84939,107 shs$262.16 million
05/07/2024$4.09$4.00
-2.20%		$4.15$3.98599,549 shs$262.16 million
05/06/2024$3.98$4.09
+2.76%		$4.18$4.02514,330 shs$268.06 million
05/03/2024$3.95$3.98
+0.76%		$4.12$3.95459,551 shs$260.85 million
05/02/2024$3.85$3.95
+2.60%		$4.01$3.85407,350 shs$258.88 million
05/01/2024$3.73$3.85
+3.22%		$3.99$3.72605,563 shs$252.33 million
04/30/2024$4.13$3.73
-9.69%		$4.05$3.72690,793 shs$244.46 million
04/29/2024$3.89$4.13
+6.17%		$4.14$3.90845,935 shs$270.68 million
04/26/2024$3.88$3.89
+0.13%		$3.99$3.85275,612 shs$254.62 million
04/25/2024$4.12$3.88
-5.83%		$4.07$3.85555,838 shs$254.30 million
04/24/2024$4.06$4.12
+1.48%		$4.12$3.98340,599 shs$270.03 million
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NYSE:RYAM) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings