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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.685 +0.135 (+1.79%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 3, 2025 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 (%)
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%)
Sep 02, 2025 5.540 5.640 5.410 5.620 905,520 +0.05(+0.90%)
Aug 29, 2025 5.570 5.680 5.510 5.570 495,760 +0.02(+0.36%)
Aug 28, 2025 5.280 5.590 5.215 5.550 670,860 +0.27(+5.11%)
Aug 27, 2025 5.380 5.420 5.230 5.280 527,863 -0.14(-2.58%)
Aug 26, 2025 5.400 5.610 5.370 5.420 734,681 +0.05(+0.93%)
Aug 25, 2025 5.530 5.550 5.350 5.370 522,649 -0.20(-3.59%)
Aug 22, 2025 5.170 5.595 5.100 5.570 1,609,300 +0.50(+9.86%)
Aug 21, 2025 4.960 5.110 4.930 5.070 639,173 +0.07(+1.40%)
Aug 20, 2025 4.940 5.090 4.924 5.000 675,994 +0.05(+1.01%)
Aug 19, 2025 5.130 5.160 4.825 4.950 680,474 -0.19(-3.70%)
Aug 18, 2025 5.140 5.355 5.115 5.140 721,149 -0.01(-0.19%)
Aug 15, 2025 5.090 5.200 5.050 5.150 818,861 +0.10(+1.98%)
Aug 14, 2025 4.990 5.090 4.800 5.050 1,052,558 +0.00(+0.00%)
Aug 13, 2025 4.750 5.065 4.750 5.050 638,751 +0.31(+6.54%)
Aug 12, 2025 4.470 4.805 4.390 4.740 881,032 +0.27(+6.04%)
Aug 11, 2025 4.600 4.600 4.270 4.470 659,956 -0.08(-1.76%)
Aug 08, 2025 4.370 4.680 4.350 4.550 1,011,273 +0.18(+4.12%)
Aug 07, 2025 4.010 4.420 4.005 4.370 1,369,397 +0.51(+13.21%)
Aug 06, 2025 3.380 3.910 3.350 3.860 1,580,375 +0.03(+0.78%)
Aug 05, 2025 3.740 3.830 3.705 3.830 514,523 +0.10(+2.68%)
Aug 04, 2025 3.640 3.740 3.640 3.730 385,319 +0.10(+2.75%)
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.
 
 
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.