Rayonier Advanced Materials Inc. Common Stock (RYAM)
7.4400
+0.2500 (3.48%)
NYSE · Last Trade: Oct 23rd, 9:17 PM EDT
Historical Prices For Rayonier Advanced Materials Inc. Common Stock (RYAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.16 | 7.60 | 7.14 | 7.44 | 629,243 | 7.44 |
| 10/22/2025 | 7.36 | 7.44 | 7.14 | 7.19 | 474,446 | 7.19 |
| 10/21/2025 | 7.33 | 7.41 | 7.22 | 7.36 | 457,811 | 7.36 |
| 10/20/2025 | 7.36 | 7.57 | 7.16 | 7.36 | 705,303 | 7.36 |
| 10/17/2025 | 7.22 | 7.41 | 6.93 | 7.18 | 843,817 | 7.18 |
| 10/16/2025 | 7.40 | 7.47 | 7.25 | 7.27 | 666,807 | 7.27 |
| 10/15/2025 | 7.46 | 7.54 | 7.26 | 7.41 | 586,456 | 7.41 |
| 10/14/2025 | 7.15 | 7.46 | 7.06 | 7.35 | 430,289 | 7.35 |
| 10/13/2025 | 7.36 | 7.46 | 7.21 | 7.32 | 601,181 | 7.32 |
| 10/10/2025 | 7.31 | 7.35 | 7.15 | 7.23 | 1,313,948 | 7.23 |
| 10/09/2025 | 7.47 | 7.53 | 7.16 | 7.31 | 691,940 | 7.31 |
| 10/08/2025 | 7.57 | 7.62 | 7.34 | 7.44 | 456,110 | 7.44 |
| 10/07/2025 | 7.75 | 7.75 | 7.37 | 7.47 | 510,455 | 7.47 |
| 10/06/2025 | 7.64 | 7.89 | 7.52 | 7.71 | 449,475 | 7.71 |
| 10/03/2025 | 7.64 | 7.84 | 7.52 | 7.65 | 593,112 | 7.65 |
| 10/02/2025 | 7.53 | 7.69 | 7.46 | 7.55 | 551,293 | 7.55 |
| 10/01/2025 | 7.14 | 7.54 | 7.14 | 7.50 | 637,090 | 7.50 |
| 9/30/2025 | 6.98 | 7.29 | 6.90 | 7.22 | 719,861 | 7.22 |
| 9/29/2025 | 6.95 | 7.11 | 6.87 | 6.99 | 620,711 | 6.99 |
| 9/26/2025 | 6.73 | 6.95 | 6.64 | 6.87 | 817,918 | 6.87 |
| 9/25/2025 | 6.77 | 6.95 | 6.67 | 6.74 | 645,215 | 6.74 |
| 9/24/2025 | 7.07 | 7.32 | 6.84 | 6.84 | 631,165 | 6.84 |
| 9/23/2025 | 7.00 | 7.14 | 6.88 | 6.93 | 614,102 | 6.93 |
| 9/22/2025 | 7.07 | 7.21 | 6.82 | 7.00 | 680,128 | 7.00 |
| 9/19/2025 | 7.18 | 7.24 | 7.03 | 7.13 | 1,985,266 | 7.13 |
| 9/18/2025 | 7.00 | 7.27 | 6.91 | 7.13 | 606,344 | 7.13 |
| 9/17/2025 | 6.61 | 7.07 | 6.61 | 6.95 | 724,930 | 6.95 |
| 9/16/2025 | 6.63 | 6.70 | 6.53 | 6.61 | 425,170 | 6.61 |
| 9/15/2025 | 6.33 | 6.69 | 6.30 | 6.54 | 585,714 | 6.54 |
| 9/12/2025 | 6.10 | 6.33 | 6.01 | 6.29 | 645,916 | 6.29 |
| 9/11/2025 | 5.95 | 6.17 | 5.93 | 6.14 | 440,200 | 6.14 |
| 9/10/2025 | 5.95 | 6.16 | 5.94 | 6.00 | 524,368 | 6.00 |
| 9/09/2025 | 5.98 | 6.03 | 5.90 | 5.97 | 448,081 | 5.97 |
| 9/08/2025 | 5.98 | 6.07 | 5.79 | 6.01 | 608,504 | 6.01 |
| 9/05/2025 | 5.75 | 5.96 | 5.71 | 5.93 | 641,470 | 5.93 |
| 9/04/2025 | 5.71 | 5.72 | 5.50 | 5.66 | 575,537 | 5.66 |
| 9/03/2025 | 5.62 | 5.95 | 5.62 | 5.65 | 1,365,469 | 5.65 |
| 9/02/2025 | 5.54 | 5.64 | 5.41 | 5.62 | 905,520 | 5.62 |
| 8/29/2025 | 5.57 | 5.68 | 5.51 | 5.57 | 495,760 | 5.57 |
| 8/28/2025 | 5.28 | 5.59 | 5.21 | 5.55 | 670,860 | 5.55 |
| 8/27/2025 | 5.38 | 5.42 | 5.23 | 5.28 | 527,863 | 5.28 |
| 8/26/2025 | 5.40 | 5.61 | 5.37 | 5.42 | 734,681 | 5.42 |
| 8/25/2025 | 5.53 | 5.55 | 5.35 | 5.37 | 522,649 | 5.37 |
| 8/22/2025 | 5.17 | 5.59 | 5.10 | 5.57 | 1,609,300 | 5.57 |
| 8/21/2025 | 4.96 | 5.11 | 4.93 | 5.07 | 639,173 | 5.07 |
| 8/20/2025 | 4.94 | 5.09 | 4.92 | 5.00 | 675,994 | 5.00 |
| 8/19/2025 | 5.13 | 5.16 | 4.83 | 4.95 | 680,474 | 4.95 |
| 8/18/2025 | 5.14 | 5.36 | 5.12 | 5.14 | 721,149 | 5.14 |
| 8/15/2025 | 5.09 | 5.20 | 5.05 | 5.15 | 818,861 | 5.15 |
| 8/14/2025 | 4.99 | 5.09 | 4.80 | 5.05 | 1,052,558 | 5.05 |
| 8/13/2025 | 4.75 | 5.07 | 4.75 | 5.05 | 638,751 | 5.05 |
| 8/12/2025 | 4.47 | 4.80 | 4.39 | 4.74 | 881,032 | 4.74 |
| 8/11/2025 | 4.60 | 4.60 | 4.27 | 4.47 | 659,956 | 4.47 |
| 8/08/2025 | 4.37 | 4.68 | 4.35 | 4.55 | 1,011,273 | 4.55 |
| 8/07/2025 | 4.01 | 4.42 | 4.00 | 4.37 | 1,369,397 | 4.37 |
| 8/06/2025 | 3.38 | 3.91 | 3.35 | 3.86 | 1,580,375 | 3.86 |
| 8/05/2025 | 3.74 | 3.83 | 3.71 | 3.83 | 514,523 | 3.83 |
| 8/04/2025 | 3.64 | 3.74 | 3.64 | 3.73 | 385,319 | 3.73 |
| 8/01/2025 | 3.76 | 3.76 | 3.60 | 3.63 | 731,533 | 3.63 |
| 7/31/2025 | 3.95 | 3.95 | 3.83 | 3.84 | 908,493 | 3.84 |
| 7/30/2025 | 4.03 | 4.07 | 3.90 | 3.92 | 557,873 | 3.92 |
| 7/29/2025 | 4.20 | 4.21 | 4.03 | 4.03 | 264,936 | 4.03 |
| 7/28/2025 | 4.30 | 4.33 | 4.15 | 4.16 | 371,141 | 4.16 |
| 7/25/2025 | 4.28 | 4.33 | 4.20 | 4.32 | 370,824 | 4.32 |
| 7/24/2025 | 4.35 | 4.38 | 4.22 | 4.23 | 662,634 | 4.23 |