Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Rayonier Advanced Materials Inc. Common Stock (NY:RYAM)

5.520 -0.300 (-5.15%)

Official Closing Price Updated: 7:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	5.810	5.830	5.510	5.520	503,599	-0.30(-5.15%)
Nov 14, 2025	5.880	5.950	5.800	5.820	399,025	-0.12(-2.02%)
Nov 13, 2025	5.950	6.060	5.850	5.940	713,305	-0.06(-1.00%)
Nov 12, 2025	6.070	6.190	5.980	6.000	345,802	-0.03(-0.50%)
Nov 11, 2025	6.290	6.340	6.000	6.030	681,072	-0.22(-3.52%)
Nov 10, 2025	6.180	6.290	6.060	6.250	713,695	+0.15(+2.46%)
Nov 07, 2025	6.030	6.260	5.900	6.100	690,358	+0.09(+1.50%)
Nov 06, 2025	5.920	6.110	5.901	6.010	957,537	+0.06(+1.01%)
Nov 05, 2025	6.100	6.260	5.380	5.950	1,706,886	-0.58(-8.88%)
Nov 04, 2025	6.500	6.700	6.500	6.530	682,393	-0.17(-2.54%)
Nov 03, 2025	6.930	6.930	6.630	6.700	588,040	-0.25(-3.60%)
Oct 31, 2025	6.830	6.980	6.750	6.950	580,765	+0.12(+1.76%)
Oct 30, 2025	6.900	7.090	6.825	6.830	860,406	-0.19(-2.71%)
Oct 29, 2025	7.080	7.215	6.880	7.020	1,088,487	-0.09(-1.27%)
Oct 28, 2025	7.160	7.276	7.010	7.110	542,423	-0.09(-1.25%)
Oct 27, 2025	7.410	7.410	7.190	7.200	380,672	-0.14(-1.91%)
Oct 24, 2025	7.540	7.540	7.250	7.340	470,964	-0.10(-1.34%)
Oct 23, 2025	7.160	7.600	7.145	7.440	629,243	+0.25(+3.48%)
Oct 22, 2025	7.360	7.440	7.140	7.190	474,446	-0.17(-2.31%)
Oct 21, 2025	7.330	7.405	7.220	7.360	457,811	+0.00(+0.00%)
Oct 20, 2025	7.360	7.570	7.160	7.360	705,303	+0.18(+2.51%)
Oct 17, 2025	7.220	7.410	6.930	7.180	843,817	-0.09(-1.24%)
Oct 16, 2025	7.400	7.470	7.245	7.270	666,807	-0.14(-1.89%)
Oct 15, 2025	7.460	7.538	7.260	7.410	586,456	+0.06(+0.82%)
Oct 14, 2025	7.150	7.460	7.060	7.350	430,289	+0.03(+0.41%)
Oct 13, 2025	7.360	7.460	7.210	7.320	601,181	+0.09(+1.24%)
Oct 10, 2025	7.310	7.350	7.150	7.230	1,313,948	-0.08(-1.09%)
Oct 09, 2025	7.470	7.530	7.160	7.310	691,940	-0.13(-1.75%)
Oct 08, 2025	7.570	7.615	7.338	7.440	456,110	-0.03(-0.40%)
Oct 07, 2025	7.750	7.750	7.370	7.470	510,455	-0.24(-3.11%)
Oct 06, 2025	7.640	7.890	7.520	7.710	449,475	+0.06(+0.78%)
Oct 03, 2025	7.640	7.840	7.524	7.650	593,112	+0.10(+1.32%)
Oct 02, 2025	7.530	7.690	7.460	7.550	551,293	+0.05(+0.67%)
Oct 01, 2025	7.140	7.535	7.140	7.500	637,090	+0.28(+3.88%)
Sep 30, 2025	6.980	7.295	6.900	7.220	719,861	+0.23(+3.29%)
Sep 29, 2025	6.950	7.110	6.870	6.990	620,711	+0.12(+1.75%)
Sep 26, 2025	6.730	6.950	6.638	6.870	817,918	+0.13(+1.93%)
Sep 25, 2025	6.770	6.950	6.670	6.740	645,215	-0.10(-1.46%)
Sep 24, 2025	7.070	7.320	6.840	6.840	631,165	-0.09(-1.30%)
Sep 23, 2025	7.000	7.140	6.880	6.930	614,102	-0.07(-1.00%)
Sep 22, 2025	7.070	7.210	6.820	7.000	680,128	-0.13(-1.82%)
Sep 19, 2025	7.180	7.240	7.030	7.130	1,985,266	+0.00(+0.00%)
Sep 18, 2025	7.000	7.270	6.905	7.130	606,344	+0.18(+2.59%)
Sep 17, 2025	6.610	7.070	6.610	6.950	724,930	+0.34(+5.14%)
Sep 16, 2025	6.630	6.700	6.525	6.610	425,170	+0.07(+1.07%)
Sep 15, 2025	6.330	6.690	6.304	6.540	585,714	+0.25(+3.97%)
Sep 12, 2025	6.100	6.330	6.010	6.290	645,916	+0.15(+2.44%)
Sep 11, 2025	5.950	6.165	5.935	6.140	440,200	+0.14(+2.33%)
Sep 10, 2025	5.950	6.160	5.940	6.000	524,368	+0.03(+0.50%)
Sep 09, 2025	5.980	6.030	5.900	5.970	448,081	-0.04(-0.67%)
Sep 08, 2025	5.980	6.065	5.790	6.010	608,504	+0.08(+1.35%)
Sep 05, 2025	5.750	5.965	5.705	5.930	641,470	+0.27(+4.77%)
Sep 04, 2025	5.710	5.720	5.495	5.660	575,537	+0.01(+0.18%)
Sep 03, 2025	5.620	5.950	5.620	5.650	1,365,469	+0.03(+0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Rayonier Advanced Materials Inc. Common Stock (NY:RYAM)

Historical Prices