RYAM(RYAM)
RYAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.89 | $8.95 | $8.49 | $8.49 | 1.24M |
| 5/19/2026 | $8.80 | $9.03 | $8.73 | $8.87 | 568,931 |
| 5/18/2026 | $8.70 | $9.06 | $8.63 | $8.99 | 1.25M |
| 5/15/2026 | $9.20 | $9.21 | $8.72 | $8.72 | 1.75M |
| 5/14/2026 | $9.60 | $9.60 | $9.27 | $9.29 | 874,600 |
| 5/13/2026 | $9.50 | $9.65 | $9.30 | $9.50 | 1.19M |
| 5/12/2026 | $9.20 | $9.58 | $9.10 | $9.38 | 1.42M |
| 5/11/2026 | $9.30 | $9.46 | $9.20 | $9.23 | 827,536 |
| 5/8/2026 | $9.29 | $9.44 | $9.14 | $9.16 | 1.08M |
| 5/7/2026 | $9.95 | $9.95 | $9.14 | $9.15 | 1.50M |
| 5/6/2026 | $9.52 | $10.13 | $9.31 | $9.82 | 1.39M |
| 5/5/2026 | $9.10 | $9.39 | $9.09 | $9.29 | 890,108 |
| 5/4/2026 | $9.33 | $9.39 | $8.97 | $8.99 | 1.10M |
| 5/1/2026 | $9.48 | $9.48 | $9.27 | $9.31 | 662,824 |
| 4/30/2026 | $9.50 | $9.57 | $9.24 | $9.49 | 966,629 |
| 4/29/2026 | $9.80 | $9.80 | $9.37 | $9.39 | 865,047 |
| 4/28/2026 | $9.70 | $9.93 | $9.55 | $9.90 | 706,523 |
| 4/27/2026 | $9.70 | $9.87 | $9.65 | $9.75 | 703,709 |
| 4/24/2026 | $9.73 | $9.99 | $9.58 | $9.62 | 861,200 |
| 4/23/2026 | $9.51 | $9.81 | $9.42 | $9.75 | 1.28M |
| 4/22/2026 | $9.30 | $9.77 | $9.29 | $9.48 | 1.78M |
| 4/21/2026 | $9.12 | $9.37 | $9.07 | $9.20 | 1.40M |
| 4/20/2026 | $9.99 | $10.05 | $8.15 | $9.09 | 6.04M |
| 4/17/2026 | $9.90 | $10.27 | $9.83 | $10.21 | 495,743 |
| 4/16/2026 | $10.00 | $10.14 | $9.71 | $9.86 | 620,251 |
| 4/15/2026 | $10.14 | $10.23 | $9.94 | $10.03 | 411,537 |
| 4/14/2026 | $10.05 | $10.50 | $9.81 | $10.14 | 725,543 |
| 4/13/2026 | $9.52 | $10.08 | $9.41 | $9.94 | 777,317 |
| 4/10/2026 | $9.28 | $9.54 | $9.17 | $9.54 | 549,100 |
| 4/9/2026 | $9.30 | $9.42 | $9.01 | $9.16 | 642,843 |
| 4/8/2026 | $9.69 | $9.69 | $9.20 | $9.40 | 1.27M |
| 4/7/2026 | $9.71 | $9.90 | $9.11 | $9.14 | 1.25M |
| 4/6/2026 | $10.56 | $10.66 | $9.76 | $9.77 | 1.59M |
| 4/2/2026 | $10.95 | $11.23 | $10.60 | $10.62 | 586,965 |
| 4/1/2026 | $11.21 | $11.34 | $11.10 | $11.14 | 587,578 |
| 3/31/2026 | $10.70 | $11.38 | $10.70 | $11.07 | 704,200 |
| 3/30/2026 | $10.80 | $10.95 | $10.50 | $10.52 | 677,249 |
| 3/27/2026 | $10.80 | $10.99 | $10.66 | $10.74 | 598,300 |
| 3/26/2026 | $11.10 | $11.34 | $10.80 | $10.81 | 592,001 |
| 3/25/2026 | $11.23 | $11.31 | $11.04 | $11.22 | 747,035 |
| 3/24/2026 | $10.61 | $11.07 | $10.61 | $10.96 | 842,115 |
| 3/23/2026 | $10.50 | $11.15 | $10.50 | $10.69 | 916,935 |
| 3/20/2026 | $11.30 | $11.39 | $10.39 | $10.40 | 1.30M |
| 3/19/2026 | $11.12 | $11.28 | $10.80 | $11.14 | 1.23M |
| 3/18/2026 | $11.72 | $11.79 | $11.34 | $11.35 | 873,935 |
| 3/17/2026 | $11.47 | $11.85 | $11.47 | $11.75 | 968,701 |
| 3/16/2026 | $11.48 | $11.55 | $11.41 | $11.45 | 959,410 |
| 3/13/2026 | $11.52 | $11.78 | $11.30 | $11.30 | 1.26M |
| 3/12/2026 | $11.05 | $11.58 | $11.05 | $11.35 | 1.45M |
| 3/11/2026 | $10.92 | $11.28 | $10.85 | $11.20 | 1.08M |
| 3/10/2026 | $10.39 | $11.17 | $10.28 | $10.89 | 1.86M |
| 3/9/2026 | $9.90 | $10.43 | $9.82 | $10.27 | 1.33M |
| 3/6/2026 | $10.03 | $10.17 | $9.90 | $9.99 | 1.78M |
| 3/5/2026 | $10.86 | $10.98 | $10.04 | $10.18 | 1.82M |
| 3/4/2026 | $9.40 | $11.05 | $9.32 | $10.92 | 1.66M |
| 3/3/2026 | $9.16 | $9.48 | $9.03 | $9.37 | 1.42M |
| 3/2/2026 | $9.09 | $9.63 | $8.94 | $9.56 | 1.25M |
| 2/27/2026 | $9.35 | $9.54 | $9.01 | $9.47 | 2.17M |
| 2/26/2026 | $9.87 | $10.29 | $9.33 | $9.55 | 2.38M |
| 2/25/2026 | $8.42 | $10.45 | $8.21 | $10.23 | 6.53M |
| 2/24/2026 | $7.23 | $7.44 | $7.15 | $7.17 | 426,300 |
| 2/23/2026 | $7.74 | $7.74 | $7.18 | $7.19 | 433,255 |
| 2/20/2026 | $7.75 | $7.93 | $7.58 | $7.76 | 612,815 |