Free Trial

Rayonier Advanced Materials (RYAM) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free RYAM Stock Alerts
$5.65
+0.17 (+3.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Rayonier Advanced Materials Stock Price Performance

5 Day
Performance
+1.80%
1 Month
Performance
+43.04%
3 Month
Performance
+49.47%
6 Month
Performance
+60.51%
Year-To-Date
Performance
+39.51%
1 Year
Performance
+50.87%
Receive RYAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rayonier Advanced Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

RYAM Stock Chart for Sunday, June, 2, 2024

RYAM Chart by TradingView

Rayonier Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.50$5.65
+2.73%		$5.72$5.43515,517 shs$370.53 million
05/30/2024$5.55$5.50
-0.90%		$5.66$5.38487,006 shs$360.69 million
05/29/2024$5.55$5.55$5.61$5.35540,439 shs$363.97 million
05/28/2024$5.69$5.55
-2.46%		$5.76$5.45887,002 shs$363.95 million
05/27/2024$5.69$5.69$5.70$5.42602,700 shs$373.15 million
05/24/2024$5.40$5.68
+5.19%		$5.70$5.44602,718 shs$372.49 million
05/23/2024$5.36$5.40
+0.75%		$5.40$5.27635,631 shs$354.11 million
05/22/2024$5.09$5.36
+5.30%		$5.39$5.01574,192 shs$351.51 million
05/21/2024$5.02$5.09
+1.50%		$5.09$4.89492,654 shs$333.80 million
05/20/2024$4.92$5.02
+1.93%		$5.08$4.85689,227 shs$328.88 million
05/17/2024$4.53$4.92
+8.61%		$4.95$4.53935,618 shs$322.65 million
05/16/2024$4.58$4.53
-1.09%		$4.57$4.46228,131 shs$297.08 million
05/15/2024$4.49$4.58
+2.00%		$4.63$4.53319,533 shs$300.36 million
05/14/2024$4.38$4.49
+2.63%		$4.52$4.37373,137 shs$294.45 million
05/13/2024$4.59$4.38
-4.68%		$4.62$4.34575,929 shs$286.91 million
05/10/2024$4.45$4.59
+3.15%		$4.63$4.45706,056 shs$300.51 million
05/09/2024$4.08$4.45
+8.95%		$4.47$4.06989,039 shs$291.33 million
05/08/2024$4.00$4.08
+2.00%		$4.35$3.84939,107 shs$262.16 million
05/07/2024$4.09$4.00
-2.20%		$4.15$3.98599,549 shs$262.16 million
05/06/2024$3.98$4.09
+2.76%		$4.18$4.02514,330 shs$268.06 million
05/03/2024$3.95$3.98
+0.76%		$4.12$3.95459,551 shs$260.85 million
05/02/2024$3.85$3.95
+2.60%		$4.01$3.85407,350 shs$258.88 million
05/01/2024$3.73$3.85
+3.22%		$3.99$3.72605,563 shs$252.33 million
04/30/2024$4.13$3.73
-9.69%		$4.05$3.72690,793 shs$244.46 million
04/29/2024$3.89$4.13
+6.17%		$4.14$3.90845,935 shs$270.68 million
04/26/2024$3.88$3.89
+0.13%		$3.99$3.85275,612 shs$254.62 million
04/25/2024$4.12$3.88
-5.83%		$4.07$3.85555,838 shs$254.30 million
04/24/2024$4.06$4.12
+1.48%		$4.12$3.98340,599 shs$270.03 million
04/23/2024$4.20$4.06
-3.22%		$4.23$4.05313,903 shs$266.09 million
04/22/2024$4.30$4.20
-2.44%		$4.36$4.17445,769 shs$274.94 million
04/19/2024$4.26$4.30
+1.06%		$4.34$4.20323,022 shs$281.82 million
04/18/2024$4.23$4.26
+0.59%		$4.34$4.19272,786 shs$278.87 million
04/17/2024$4.28$4.23
-1.17%		$4.45$4.22244,260 shs$277.23 million
04/16/2024$4.45$4.28
-3.82%		$4.41$4.28351,507 shs$280.51 million
04/15/2024$4.53$4.45
-1.77%		$4.57$4.43358,742 shs$291.65 million
04/12/2024$4.66$4.54
-2.68%		$4.73$4.49407,639 shs$297.22 million
04/11/2024$4.59$4.66
+1.53%		$4.69$4.53316,981 shs$305.42 million
04/10/2024$4.81$4.59
-4.57%		$4.70$4.44596,021 shs$300.83 million
04/09/2024$4.60$4.81
+4.57%		$4.82$4.54334,442 shs$315.25 million
04/08/2024$4.47$4.60
+2.91%		$4.61$4.46441,346 shs$301.48 million
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
04/05/2024$4.50$4.47
-0.56%		$4.56$4.38457,303 shs$292.97 million
04/04/2024$4.66$4.50
-3.54%		$4.71$4.44417,267 shs$294.60 million
04/03/2024$4.50$4.66
+3.56%		$4.67$4.46460,696 shs$305.42 million
04/02/2024$4.68$4.50
-3.85%		$4.61$4.48498,003 shs$294.93 million
04/01/2024$4.78$4.68
-2.09%		$4.75$4.59523,559 shs$306.73 million
03/29/2024$4.78$4.78$4.86$4.70413,023 shs$313.28 million
03/28/2024$4.77$4.78
+0.21%		$4.86$4.70413,023 shs$313.28 million
03/27/2024$4.52$4.77
+5.65%		$4.78$4.52343,289 shs$312.63 million
03/26/2024$4.46$4.52
+1.35%		$4.59$4.48301,235 shs$295.91 million
03/25/2024$4.33$4.46
+2.89%		$4.56$4.39371,858 shs$291.99 million
03/22/2024$4.51$4.33
-3.88%		$4.50$4.31402,881 shs$283.79 million
03/21/2024$4.45$4.51
+1.24%		$4.57$4.43361,836 shs$295.26 million
03/20/2024$4.08$4.45
+9.07%		$4.46$4.07503,633 shs$291.66 million
03/19/2024$4.08$4.08$4.10$4.00360,074 shs$266.83 million
03/18/2024$4.13$4.08
-1.21%		$4.21$4.07350,763 shs$266.83 million
03/15/2024$4.09$4.15
+1.47%		$4.24$4.021.00 million shs$271.40 million
03/14/2024$4.07$4.09
+0.49%		$4.12$3.97279,643 shs$267.49 million
03/13/2024$4.13$4.07
-1.45%		$4.20$4.03373,943 shs$266.18 million
03/12/2024$4.17$4.13
-0.96%		$4.23$4.13308,924 shs$270.10 million
03/11/2024$3.92$4.17
+6.38%		$4.21$3.93488,145 shs$272.71 million
03/08/2024$3.80$3.93
+3.29%		$3.96$3.83522,435 shs$256.70 million
03/07/2024$3.74$3.80
+1.60%		$3.89$3.69444,987 shs$248.52 million
03/06/2024$3.58$3.74
+4.62%		$3.74$3.58368,996 shs$244.59 million
03/05/2024$3.91$3.58
-8.45%		$3.91$3.56548,081 shs$233.81 million
03/04/2024$3.78$3.91
+3.31%		$4.02$3.82726,038 shs$255.39 million
03/01/2024$3.39$3.78
+11.36%		$3.79$3.421.05 million shs$246.66 million

Related Companies:
This page (NYSE:RYAM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media