Quantcast

Rayonier Advanced Materials Inc. Common Stock Historical Stock Prices

RYAM 
$13.27
*  
0.06
0.45%
Get RYAM Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading RYAM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.30 13.51 13.21 13.27 719,353
03/19/2019 13.3 13.51 13.21 13.27 719,353
03/18/2019 12.71 13.26 12.61 13.21 655,470
03/15/2019 12.8 13.09 12.64 12.71 939,554
03/14/2019 13.08 13.19 12.63 12.81 605,429
03/13/2019 13.07 13.23 12.76 13.14 704,145
03/12/2019 13.08 13.45 12.87 13.01 774,268
03/11/2019 12.67 13.08 12.55 13.06 823,644
03/08/2019 12.52 12.87 12.44 12.62 656,940
03/07/2019 13.75 13.75 12.44 12.62 941,389
03/06/2019 14.01 14.01 13.49 13.67 640,011
03/05/2019 14.13 14.36 13.88 14.01 535,920
03/04/2019 14.12 14.48 13.91 14.12 1,108,223
03/01/2019 14.17 14.49 14.03 14.1 329,710
02/28/2019 14.51 14.7 13.98 14.09 421,157
02/27/2019 14.49 14.73 14.33 14.7 279,031
02/26/2019 15.05 15.11 14.54 14.55 296,372
02/25/2019 15.08 15.58 14.91 15.04 1,098,151
02/22/2019 15.12 15.2514 14.55 14.98 825,312
02/21/2019 15.32 15.4 14.73 15.02 391,806
02/20/2019 14.94 15.54 14.81 15.31 456,345
02/19/2019 14 15.05 13.98 14.96 691,564
02/15/2019 13.99 14.455 13.915 14.09 1,429,404
02/14/2019 13.15 15.22 13.15 13.75 1,496,734
02/13/2019 14.71 15.37 14.71 14.97 490,697
02/12/2019 14.17 14.64 14.1 14.63 550,924
02/11/2019 14.33 14.56 13.92 14.07 437,178
02/08/2019 14.36 14.54 14.22 14.36 358,678
02/07/2019 14.61 14.82 14.37 14.52 299,476
02/06/2019 14.65 15.08 14.59 14.74 526,485
02/05/2019 14.67 14.99 14.63 14.7 221,380
02/04/2019 14.49 14.67 14.35 14.65 207,253
02/01/2019 14.4 14.77 14.36 14.51 220,783
01/31/2019 14.13 14.7 14.07 14.48 364,448
01/30/2019 13.89 14.28 13.77 14.26 245,974
01/29/2019 13.68 14.11 13.61 13.83 409,135
01/28/2019 14.03 14.4 13.6 13.7 474,114
01/25/2019 13.48 14.5993 13.48 14.22 554,712
01/24/2019 13 13.3 12.97 13.26 277,370
01/23/2019 13.28 13.47 12.91 13.02 232,563
01/22/2019 13.34 13.42 13.07 13.18 345,788
01/18/2019 13.43 13.65 13.37 13.44 618,493
01/17/2019 13.05 13.47 13.05 13.41 295,934
01/16/2019 13.1 13.31 13 13.09 303,281
01/15/2019 13.17 13.23 12.85 13.03 312,776
01/14/2019 13.14 13.49 12.98 13.27 774,365
01/11/2019 12.58 13.51 12.45 13.24 677,545
01/10/2019 12.37 12.7719 12.24 12.66 291,225
01/09/2019 12.19 12.415 12.14 12.38 367,205
01/08/2019 12.1 12.23 11.98 12.15 431,565
01/07/2019 11.54 12.345 11.44 12.04 689,904
01/04/2019 10.89 11.6614 10.89 11.53 421,165
01/03/2019 10.73 10.97 10.45 10.73 473,590
01/02/2019 10.3 10.86 10.1 10.83 540,348
12/31/2018 10.24 10.74 10.23 10.65 616,388
12/28/2018 10.63 10.8 10.03 10.22 551,233
12/27/2018 10.14 10.62 10.04 10.62 437,295
12/26/2018 9.9 10.36 9.45 10.34 621,833
12/24/2018 9.97 10.19 9.805 9.88 396,566
12/21/2018 10.52 10.6827 10.035 10.05 1,967,180
12/20/2018 10.9 11.0873 10.33 10.52 695,205
12/19/2018 10.98 11.47 10.78 10.89 1,392,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio