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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.040 -0.020 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 8.090 8.190 7.860 8.040 645,415 -0.02(-0.25%)
Feb 06, 2026 8.000 8.610 8.000 8.060 870,585 +0.11(+1.38%)
Feb 05, 2026 7.940 8.140 7.861 7.950 1,091,455 -0.08(-1.00%)
Feb 04, 2026 8.120 8.200 7.890 8.030 859,482 +0.05(+0.63%)
Feb 03, 2026 7.990 8.070 7.775 7.980 634,389 +0.08(+1.01%)
Feb 02, 2026 7.730 7.985 7.654 7.900 556,601 +0.14(+1.80%)
Jan 30, 2026 7.810 7.965 7.655 7.760 696,293 -0.22(-2.76%)
Jan 29, 2026 8.610 8.720 7.825 7.980 655,347 -0.55(-6.45%)
Jan 28, 2026 8.370 8.550 8.340 8.530 453,884 +0.18(+2.16%)
Jan 27, 2026 8.420 8.450 7.980 8.350 931,760 -0.10(-1.18%)
Jan 26, 2026 8.540 8.610 8.360 8.450 766,741 -0.09(-1.05%)
Jan 23, 2026 8.500 8.620 8.300 8.540 434,173 -0.04(-0.47%)
Jan 22, 2026 8.810 8.950 8.570 8.580 940,862 -0.13(-1.49%)
Jan 21, 2026 8.120 8.850 8.000 8.710 1,259,807 +0.71(+8.88%)
Jan 20, 2026 8.440 8.490 7.940 8.000 1,428,186 -0.72(-8.26%)
Jan 16, 2026 8.630 8.770 8.350 8.720 796,326 +0.18(+2.11%)
Jan 15, 2026 7.820 8.570 7.693 8.540 1,048,635 +0.75(+9.63%)
Jan 14, 2026 7.550 7.815 7.460 7.790 1,240,449 +0.32(+4.28%)
Jan 13, 2026 7.450 7.645 7.310 7.470 980,230 -0.04(-0.53%)
Jan 12, 2026 7.340 7.570 7.250 7.510 1,536,058 +0.17(+2.32%)
Jan 09, 2026 7.550 7.600 7.220 7.340 942,533 -0.16(-2.13%)
Jan 08, 2026 7.270 7.600 7.175 7.500 629,324 +0.15(+2.04%)
Jan 07, 2026 7.040 7.410 6.965 7.350 902,422 +0.33(+4.70%)
Jan 06, 2026 7.010 7.280 6.910 7.020 1,184,266 +0.00(+0.00%)
Jan 05, 2026 6.120 7.220 6.080 7.020 2,251,133 +1.16(+19.80%)
Jan 02, 2026 5.950 5.980 5.770 5.860 378,108 -0.03(-0.51%)
Dec 31, 2025 5.920 5.940 5.810 5.890 394,056 -0.04(-0.67%)
Dec 30, 2025 5.890 5.995 5.840 5.930 505,070 +0.02(+0.34%)
Dec 29, 2025 5.820 5.910 5.800 5.910 372,000 +0.07(+1.20%)
Dec 26, 2025 5.820 5.895 5.800 5.840 202,524 +0.00(+0.00%)
Dec 24, 2025 5.780 5.845 5.730 5.840 175,612 +0.10(+1.74%)
Dec 23, 2025 5.730 5.815 5.690 5.740 479,660 +0.03(+0.53%)
Dec 22, 2025 5.740 5.920 5.640 5.710 483,461 +0.00(+0.00%)
Dec 19, 2025 5.710 5.725 5.590 5.710 1,346,824 +0.00(+0.00%)
Dec 18, 2025 5.820 5.900 5.685 5.710 403,209 -0.02(-0.35%)
Dec 17, 2025 5.700 5.840 5.700 5.730 556,887 +0.03(+0.53%)
Dec 16, 2025 5.920 5.920 5.700 5.700 608,241 -0.22(-3.72%)
Dec 15, 2025 5.980 6.045 5.850 5.920 512,302 -0.02(-0.34%)
Dec 12, 2025 6.160 6.195 5.840 5.940 685,856 -0.17(-2.78%)
Dec 11, 2025 6.170 6.281 5.700 6.110 1,394,150 -0.13(-2.08%)
Dec 10, 2025 6.250 6.400 6.155 6.240 577,892 +0.01(+0.16%)
Dec 09, 2025 6.300 6.380 6.230 6.230 543,767 -0.05(-0.80%)
Dec 08, 2025 6.410 6.450 6.270 6.280 311,380 -0.02(-0.32%)
Dec 05, 2025 6.360 6.485 6.290 6.300 524,960 -0.08(-1.25%)
Dec 04, 2025 6.480 6.580 6.360 6.380 572,701 -0.16(-2.45%)
Dec 03, 2025 6.460 6.570 6.440 6.540 342,897 +0.15(+2.35%)
Dec 02, 2025 6.400 6.445 6.310 6.390 319,609 +0.05(+0.79%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.