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)

9.620 -0.150 (-1.54%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 7, 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 (%)
Apr 06, 2026 10.56 10.66 9.760 9.770 1,585,508 -0.85(-8.00%)
Apr 02, 2026 10.95 11.23 10.60 10.62 586,966 -0.52(-4.67%)
Apr 01, 2026 11.21 11.34 11.10 11.14 587,578 +0.07(+0.63%)
Mar 31, 2026 10.70 11.38 10.70 11.07 704,186 +0.55(+5.23%)
Mar 30, 2026 10.80 10.95 10.50 10.52 677,249 -0.22(-2.05%)
Mar 27, 2026 10.80 10.99 10.66 10.74 598,399 -0.07(-0.65%)
Mar 26, 2026 11.10 11.34 10.80 10.81 592,001 -0.41(-3.65%)
Mar 25, 2026 11.23 11.31 11.04 11.22 747,036 +0.26(+2.37%)
Mar 24, 2026 10.61 11.07 10.61 10.96 842,115 +0.27(+2.53%)
Mar 23, 2026 10.50 11.15 10.50 10.69 916,936 +0.29(+2.79%)
Mar 20, 2026 11.30 11.39 10.39 10.40 1,301,097 -0.74(-6.64%)
Mar 19, 2026 11.12 11.28 10.80 11.14 1,228,049 -0.21(-1.85%)
Mar 18, 2026 11.72 11.79 11.34 11.35 873,915 -0.40(-3.40%)
Mar 17, 2026 11.47 11.85 11.47 11.75 968,702 +0.30(+2.62%)
Mar 16, 2026 11.48 11.55 11.40 11.45 959,410 +0.15(+1.33%)
Mar 13, 2026 11.52 11.78 11.30 11.30 1,260,860 -0.05(-0.44%)
Mar 12, 2026 11.05 11.58 11.05 11.35 1,446,864 +0.15(+1.34%)
Mar 11, 2026 10.92 11.28 10.85 11.20 1,083,969 +0.31(+2.85%)
Mar 10, 2026 10.39 11.17 10.28 10.89 1,855,390 +0.62(+6.04%)
Mar 09, 2026 9.900 10.43 9.820 10.27 1,325,024 +0.28(+2.80%)
Mar 06, 2026 10.03 10.17 9.900 9.990 1,781,455 -0.19(-1.87%)
Mar 05, 2026 10.86 10.98 10.04 10.18 1,822,969 -0.74(-6.78%)
Mar 04, 2026 9.400 11.05 9.320 10.92 1,664,180 +1.55(+16.54%)
Mar 03, 2026 9.160 9.475 9.025 9.370 1,419,185 -0.19(-1.99%)
Mar 02, 2026 9.090 9.625 8.940 9.560 1,252,970 +0.09(+0.95%)
Feb 27, 2026 9.350 9.540 9.010 9.470 2,165,482 -0.08(-0.84%)
Feb 26, 2026 9.870 10.29 9.330 9.550 2,380,019 -0.68(-6.65%)
Feb 25, 2026 8.420 10.45 8.210 10.23 6,485,643 +3.06(+42.68%)
Feb 24, 2026 7.230 7.438 7.150 7.170 426,286 -0.02(-0.28%)
Feb 23, 2026 7.740 7.740 7.175 7.190 433,131 -0.57(-7.35%)
Feb 20, 2026 7.750 7.930 7.580 7.760 612,815 -0.05(-0.64%)
Feb 19, 2026 7.930 8.020 7.580 7.810 518,260 -0.20(-2.50%)
Feb 18, 2026 7.880 8.110 7.880 8.010 450,611 +0.10(+1.26%)
Feb 17, 2026 8.220 8.245 7.575 7.910 727,519 -0.33(-4.00%)
Feb 13, 2026 8.270 8.550 8.210 8.240 460,891 -0.07(-0.84%)
Feb 12, 2026 8.500 8.650 8.180 8.310 550,160 -0.07(-0.84%)
Feb 11, 2026 8.170 8.430 8.150 8.380 912,111 +0.24(+2.95%)
Feb 10, 2026 8.040 8.213 8.010 8.140 555,091 +0.10(+1.24%)
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%)
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.