Rayonier Advanced Materials Inc.RYAMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.73 | $7.99 | $7.65 | $7.90 | 556,601 |
| 1/30/2026 | $7.81 | $7.97 | $7.66 | $7.76 | 696,300 |
| 1/29/2026 | $8.61 | $8.72 | $7.83 | $7.98 | 655,412 |
| 1/28/2026 | $8.37 | $8.55 | $8.34 | $8.53 | 453,900 |
| 1/27/2026 | $8.42 | $8.45 | $7.98 | $8.35 | 931,800 |
| 1/26/2026 | $8.54 | $8.61 | $8.36 | $8.45 | 766,741 |
| 1/23/2026 | $8.50 | $8.62 | $8.30 | $8.54 | 434,200 |
| 1/22/2026 | $8.81 | $8.95 | $8.57 | $8.58 | 940,900 |
| 1/21/2026 | $8.12 | $8.85 | $8.00 | $8.71 | 1.26M |
| 1/20/2026 | $8.44 | $8.49 | $7.94 | $8.00 | 1.43M |
| 1/16/2026 | $8.63 | $8.77 | $8.35 | $8.72 | 796,326 |
| 1/15/2026 | $7.82 | $8.57 | $7.69 | $8.54 | 1.05M |
| 1/14/2026 | $7.55 | $7.82 | $7.46 | $7.79 | 1.24M |
| 1/13/2026 | $7.45 | $7.65 | $7.31 | $7.47 | 980,243 |
| 1/12/2026 | $7.34 | $7.57 | $7.25 | $7.51 | 1.54M |
| 1/9/2026 | $7.55 | $7.60 | $7.22 | $7.34 | 942,533 |
| 1/8/2026 | $7.27 | $7.60 | $7.18 | $7.50 | 629,324 |
| 1/7/2026 | $7.04 | $7.41 | $6.97 | $7.35 | 902,422 |
| 1/6/2026 | $7.01 | $7.28 | $6.91 | $7.02 | 1.18M |
| 1/5/2026 | $6.12 | $7.22 | $6.08 | $7.02 | 2.25M |
| 1/2/2026 | $5.95 | $5.98 | $5.77 | $5.86 | 378,108 |
| 12/31/2025 | $5.92 | $5.94 | $5.81 | $5.89 | 394,100 |
| 12/30/2025 | $5.89 | $6.00 | $5.84 | $5.93 | 505,100 |
| 12/29/2025 | $5.82 | $5.91 | $5.80 | $5.91 | 372,000 |
| 12/26/2025 | $5.82 | $5.90 | $5.80 | $5.84 | 202,524 |
| 12/24/2025 | $5.78 | $5.85 | $5.73 | $5.84 | 175,612 |
| 12/23/2025 | $5.73 | $5.82 | $5.69 | $5.74 | 479,700 |
| 12/22/2025 | $5.74 | $5.92 | $5.64 | $5.71 | 483,500 |
| 12/19/2025 | $5.71 | $5.73 | $5.59 | $5.71 | 1.35M |
| 12/18/2025 | $5.82 | $5.90 | $5.69 | $5.71 | 382,710 |
| 12/17/2025 | $5.70 | $5.84 | $5.70 | $5.73 | 556,900 |
| 12/16/2025 | $5.92 | $5.92 | $5.70 | $5.70 | 608,241 |
| 12/15/2025 | $5.98 | $6.05 | $5.85 | $5.92 | 512,302 |
| 12/12/2025 | $6.16 | $6.20 | $5.84 | $5.94 | 685,900 |
| 12/11/2025 | $6.17 | $6.28 | $5.70 | $6.11 | 1.39M |
| 12/10/2025 | $6.25 | $6.40 | $6.16 | $6.24 | 577,900 |
| 12/9/2025 | $6.30 | $6.38 | $6.23 | $6.23 | 543,800 |
| 12/8/2025 | $6.41 | $6.45 | $6.27 | $6.28 | 356,100 |
| 12/5/2025 | $6.36 | $6.49 | $6.29 | $6.30 | 525,000 |
| 12/4/2025 | $6.48 | $6.58 | $6.36 | $6.38 | 572,701 |
| 12/3/2025 | $6.46 | $6.57 | $6.44 | $6.54 | 342,897 |
| 12/2/2025 | $6.40 | $6.45 | $6.31 | $6.39 | 319,609 |
| 12/1/2025 | $6.46 | $6.60 | $6.32 | $6.34 | 400,300 |
| 11/28/2025 | $6.49 | $6.54 | $6.40 | $6.53 | 328,208 |
| 11/26/2025 | $6.47 | $6.55 | $6.38 | $6.52 | 293,200 |
| 11/25/2025 | $6.12 | $6.51 | $6.12 | $6.50 | 369,800 |
| 11/24/2025 | $6.02 | $6.16 | $5.92 | $6.11 | 323,158 |
| 11/21/2025 | $5.72 | $6.08 | $5.64 | $6.02 | 547,000 |
| 11/20/2025 | $5.67 | $5.90 | $5.63 | $5.67 | 497,900 |
| 11/19/2025 | $5.56 | $5.69 | $5.51 | $5.59 | 444,237 |
| 11/18/2025 | $5.50 | $5.60 | $5.41 | $5.55 | 526,037 |
| 11/17/2025 | $5.81 | $5.83 | $5.51 | $5.52 | 503,600 |
| 11/14/2025 | $5.88 | $5.95 | $5.80 | $5.82 | 399,025 |
| 11/13/2025 | $5.95 | $6.06 | $5.85 | $5.94 | 713,305 |
| 11/12/2025 | $6.07 | $6.19 | $5.98 | $6.00 | 345,802 |
| 11/11/2025 | $6.29 | $6.34 | $6.00 | $6.03 | 681,100 |
| 11/10/2025 | $6.18 | $6.29 | $6.06 | $6.25 | 713,700 |
| 11/7/2025 | $6.03 | $6.26 | $5.90 | $6.10 | 690,400 |
| 11/6/2025 | $5.92 | $6.11 | $5.90 | $6.01 | 957,537 |
| 11/5/2025 | $6.10 | $6.26 | $5.38 | $5.95 | 1.71M |