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)

4.150 +0.040 (+0.97%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	4.110	4.160	4.080	4.150	242,770	+0.04(+0.97%)
Jul 02, 2025	4.020	4.185	3.990	4.110	403,095	+0.11(+2.75%)
Jul 01, 2025	3.820	4.160	3.760	4.000	545,675	+0.15(+3.90%)
Jun 30, 2025	3.830	3.928	3.740	3.850	723,810	+0.04(+1.05%)
Jun 27, 2025	3.890	3.955	3.790	3.810	536,031	-0.02(-0.52%)
Jun 26, 2025	3.780	3.850	3.780	3.830	338,672	+0.05(+1.32%)
Jun 25, 2025	3.860	3.880	3.760	3.780	343,016	-0.08(-2.07%)
Jun 24, 2025	3.880	3.930	3.775	3.860	377,201	+0.04(+1.05%)
Jun 23, 2025	3.850	3.878	3.710	3.820	567,645	-0.04(-1.04%)
Jun 20, 2025	3.890	3.920	3.820	3.860	1,115,425	+0.00(+0.00%)
Jun 18, 2025	3.840	3.990	3.840	3.860	378,956	-0.02(-0.52%)
Jun 17, 2025	3.870	3.940	3.850	3.880	368,606	-0.07(-1.77%)
Jun 16, 2025	3.940	4.065	3.916	3.950	454,067	+0.08(+2.07%)
Jun 13, 2025	3.970	4.070	3.825	3.870	605,644	-0.18(-4.44%)
Jun 12, 2025	4.000	4.090	3.958	4.050	415,239	+0.00(+0.00%)
Jun 11, 2025	4.010	4.220	4.010	4.050	596,781	+0.06(+1.50%)
Jun 10, 2025	3.950	4.010	3.925	3.990	266,093	+0.08(+2.05%)
Jun 09, 2025	3.950	3.990	3.870	3.910	273,990	+0.01(+0.26%)
Jun 06, 2025	3.970	4.020	3.890	3.900	250,450	+0.04(+1.04%)
Jun 05, 2025	3.860	3.920	3.795	3.860	423,815	+0.00(+0.00%)
Jun 04, 2025	3.870	3.930	3.840	3.860	422,609	-0.01(-0.26%)
Jun 03, 2025	3.730	4.010	3.710	3.870	448,049	+0.13(+3.48%)
Jun 02, 2025	3.840	3.840	3.730	3.740	434,871	-0.11(-2.86%)
May 30, 2025	3.900	3.955	3.850	3.850	438,145	-0.09(-2.28%)
May 29, 2025	3.960	4.000	3.890	3.940	349,885	-0.02(-0.51%)
May 28, 2025	4.050	4.060	3.910	3.960	550,432	-0.11(-2.70%)
May 27, 2025	3.950	4.080	3.910	4.070	614,620	+0.18(+4.63%)
May 23, 2025	3.860	3.980	3.830	3.890	709,742	-0.04(-1.02%)
May 22, 2025	3.950	3.990	3.880	3.930	490,203	-0.04(-1.01%)
May 21, 2025	4.150	4.231	3.960	3.970	506,807	-0.27(-6.37%)
May 20, 2025	4.030	4.400	4.000	4.240	1,069,721	+0.18(+4.43%)
May 19, 2025	4.070	4.155	4.030	4.060	507,484	-0.13(-3.10%)
May 16, 2025	3.910	4.215	3.845	4.190	794,619	+0.28(+7.16%)
May 15, 2025	3.920	4.010	3.870	3.910	578,187	-0.05(-1.26%)
May 14, 2025	4.020	4.065	3.890	3.960	608,811	-0.06(-1.49%)
May 13, 2025	3.910	4.080	3.870	4.020	661,693	+0.10(+2.55%)
May 12, 2025	4.000	4.170	3.845	3.920	999,276	+0.29(+7.99%)
May 09, 2025	3.750	3.830	3.600	3.630	658,469	-0.13(-3.46%)
May 08, 2025	3.920	3.980	3.730	3.760	868,124	-0.18(-4.57%)
May 07, 2025	3.610	4.030	3.450	3.940	1,521,553	-0.28(-6.64%)
May 06, 2025	4.190	4.245	4.050	4.220	814,657	-0.04(-0.94%)
May 05, 2025	4.380	4.400	4.250	4.260	364,347	-0.21(-4.70%)
May 02, 2025	4.360	4.540	4.360	4.470	551,243	+0.16(+3.71%)

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 following
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