RYAM(RYAM)
RYAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $7.30 | $7.36 | $7.09 | $7.16 | 140,483 |
| 7/10/2026 | $7.10 | $7.36 | $7.05 | $7.31 | 482,520 |
| 7/9/2026 | $7.24 | $7.27 | $7.04 | $7.05 | 659,602 |
| 7/8/2026 | $6.98 | $7.27 | $6.90 | $7.23 | 645,714 |
| 7/7/2026 | $7.01 | $7.25 | $6.85 | $7.10 | 734,718 |
| 7/6/2026 | $7.40 | $7.47 | $6.97 | $7.06 | 1.29M |
| 7/2/2026 | $7.80 | $8.07 | $7.30 | $7.36 | 1.71M |
| 7/1/2026 | $7.88 | $7.90 | $7.65 | $7.73 | 1.25M |
| 6/30/2026 | $7.94 | $7.94 | $7.68 | $7.86 | 803,346 |
| 6/29/2026 | $7.99 | $8.11 | $7.67 | $7.91 | 671,100 |
| 6/26/2026 | $7.83 | $8.09 | $7.80 | $8.00 | 1.41M |
| 6/25/2026 | $7.92 | $8.05 | $7.75 | $7.93 | 727,840 |
| 6/24/2026 | $8.03 | $8.24 | $7.95 | $7.99 | 874,600 |
| 6/23/2026 | $8.05 | $8.50 | $8.00 | $8.07 | 3.97M |
| 6/22/2026 | $8.80 | $8.80 | $8.14 | $8.20 | 1.26M |
| 6/18/2026 | $9.20 | $9.23 | $8.88 | $9.05 | 1.15M |
| 6/17/2026 | $9.08 | $9.37 | $9.00 | $9.07 | 1.14M |
| 6/16/2026 | $9.10 | $9.30 | $8.80 | $8.96 | 839,000 |
| 6/15/2026 | $8.82 | $9.29 | $8.74 | $9.08 | 1.33M |
| 6/12/2026 | $8.22 | $8.73 | $8.17 | $8.56 | 464,162 |
| 6/11/2026 | $8.12 | $8.18 | $7.82 | $8.13 | 890,139 |
| 6/10/2026 | $8.01 | $8.18 | $7.92 | $7.94 | 564,700 |
| 6/9/2026 | $8.18 | $8.25 | $7.82 | $8.00 | 690,500 |
| 6/8/2026 | $8.19 | $8.30 | $7.99 | $7.99 | 550,732 |
| 6/5/2026 | $8.51 | $8.54 | $8.02 | $8.10 | 677,242 |
| 6/4/2026 | $8.68 | $8.76 | $8.50 | $8.55 | 760,500 |
| 6/3/2026 | $8.63 | $8.82 | $8.63 | $8.67 | 1.00M |
| 6/2/2026 | $8.93 | $9.18 | $8.70 | $8.70 | 723,606 |
| 6/1/2026 | $9.10 | $9.15 | $8.87 | $8.99 | 728,466 |
| 5/29/2026 | $9.20 | $9.24 | $9.06 | $9.15 | 766,300 |
| 5/28/2026 | $9.03 | $9.34 | $9.00 | $9.23 | 1.10M |
| 5/27/2026 | $8.99 | $9.17 | $8.82 | $9.10 | 725,705 |
| 5/26/2026 | $8.87 | $9.06 | $8.82 | $8.91 | 514,015 |
| 5/22/2026 | $8.76 | $8.82 | $8.54 | $8.73 | 718,029 |
| 5/21/2026 | $8.34 | $8.86 | $8.29 | $8.61 | 861,522 |
| 5/20/2026 | $8.89 | $8.95 | $8.48 | $8.49 | 1.26M |
| 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 |