NYSE : RYAM
Rayonier Advanced Materials Inc. — Price history
Materials · Chemicals · United States
Last price 6.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 452.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rayonier Advanced Materials Inc. (RYAM) closed at 6.66 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 6.77 | 6.78 | 6.65 | 6.66 | 76,987 | -0.15% |
| 2026-11-02 | 6.69 | 6.951 | 6.645 | 6.67 | 778,659 | +0.91% |
| 2026-10-30 | 6.58 | 6.73 | 6.449 | 6.61 | 1,159,732 | -1.20% |
| 2026-10-29 | 6.79 | 6.8 | 6.505 | 6.69 | 1,667,519 | -0.74% |
| 2026-10-28 | 6.69 | 6.765 | 6.535 | 6.74 | 1,604,975 | +1.51% |
| 2026-10-27 | 6.54 | 6.71 | 6.43 | 6.64 | 4,081,740 | +2.47% |
| 2026-10-26 | 6.78 | 6.867 | 6.46 | 6.48 | 1,869,712 | -3.28% |
| 2026-10-23 | 6.74 | 6.96 | 6.62 | 6.7 | 1,156,152 | -1.90% |
| 2026-10-22 | 6.88 | 7.02 | 6.77 | 6.83 | 668,225 | -2.29% |
| 2026-10-21 | 7.08 | 7.09 | 6.91 | 6.99 | 618,686 | -0.14% |
| 2026-10-20 | 6.89 | 7.12 | 6.88 | 7 | 535,602 | +1.89% |
| 2026-10-19 | 7.04 | 7.1 | 6.84 | 6.87 | 728,496 | -1.72% |
| 2026-10-16 | 7.12 | 7.24 | 6.92 | 6.99 | 482,309 | -1.69% |
| 2026-10-15 | 7.02 | 7.18 | 6.9 | 7.11 | 557,534 | +0.85% |
| 2026-10-14 | 7.22 | 7.31 | 6.9 | 7.05 | 806,154 | -3.69% |
| 2026-10-13 | 7.19 | 7.335 | 7.175 | 7.32 | 636,071 | +2.23% |
| 2026-10-12 | 6.95 | 7.35 | 6.92 | 7.16 | 812,869 | +1.99% |
| 2026-10-09 | 6.95 | 7.03 | 6.74 | 7.02 | 831,356 | +1.30% |
| 2026-10-08 | 6.73 | 7.01 | 6.55 | 6.93 | 1,435,240 | +2.06% |
| 2026-10-07 | 6.7 | 6.81 | 6.57 | 6.79 | 1,290,220 | +0.00% |
| 2026-10-06 | 6.98 | 6.99 | 6.75 | 6.79 | 925,250 | -2.16% |
| 2026-10-05 | 7.07 | 7.235 | 6.875 | 6.94 | 1,219,044 | -2.53% |
| 2026-10-02 | 7.45 | 7.465 | 7.05 | 7.12 | 897,305 | -3.00% |
| 2026-10-01 | 7.95 | 7.97 | 7.17 | 7.34 | 1,903,022 | -7.90% |
| 2026-09-30 | 8.17 | 8.17 | 7.96 | 7.97 | 888,339 | -0.50% |
| 2026-09-29 | 8.15 | 8.18 | 7.99 | 8.01 | 595,435 | -1.72% |
| 2026-09-28 | 8.5 | 8.5 | 8.14 | 8.15 | 608,402 | -4.90% |
| 2026-09-25 | 8.73 | 8.73 | 8.525 | 8.57 | 562,338 | -2.06% |
| 2026-09-24 | 9.1 | 9.19 | 8.69 | 8.75 | 844,666 | -4.27% |
| 2026-09-23 | 9.19 | 9.4 | 9 | 9.14 | 835,621 | -0.22% |
| 2026-09-22 | 8.6 | 9.29 | 8.505 | 9.16 | 1,062,818 | +8.02% |
| 2026-09-21 | 8.42 | 8.52 | 8.33 | 8.48 | 790,678 | +1.68% |
| 2026-09-18 | 8.32 | 8.37 | 8.1 | 8.34 | 1,581,659 | -0.48% |
| 2026-09-17 | 8.45 | 8.475 | 8.35 | 8.38 | 536,518 | +1.45% |
| 2026-09-16 | 8.3 | 8.435 | 8.15 | 8.26 | 642,010 | +0.12% |
| 2026-09-15 | 8.31 | 8.33 | 8.16 | 8.25 | 524,656 | -0.84% |
| 2026-09-14 | 8.4 | 8.49 | 8.22 | 8.32 | 508,692 | -2.12% |
| 2026-09-11 | 8.5 | 8.68 | 8.49 | 8.5 | 616,033 | +1.80% |
| 2026-09-10 | 8.4 | 8.455 | 8.258 | 8.35 | 1,029,444 | -1.65% |
| 2026-09-09 | 8.5 | 8.6 | 8.36 | 8.49 | 716,389 | -0.59% |
| 2026-09-08 | 8.47 | 8.58 | 8.345 | 8.54 | 663,205 | +0.47% |
| 2026-09-04 | 8.46 | 8.645 | 8.46 | 8.5 | 525,414 | -0.70% |
| 2026-09-03 | 8.7 | 8.79 | 8.4 | 8.56 | 392,965 | -0.35% |
| 2026-09-02 | 8.37 | 8.755 | 8.37 | 8.59 | 612,716 | +3.12% |
| 2026-09-01 | 8.5 | 8.51 | 8.3 | 8.33 | 796,923 | -3.03% |
| 2026-08-31 | 8.64 | 8.76 | 8.38 | 8.59 | 517,721 | -0.12% |
| 2026-08-28 | 8.51 | 8.77 | 8.5 | 8.6 | 982,837 | +2.14% |
| 2026-08-27 | 8.41 | 8.51 | 8.37 | 8.42 | 384,115 | +0.12% |
| 2026-08-26 | 8.58 | 8.69 | 8.38 | 8.41 | 667,440 | -2.32% |
| 2026-08-25 | 8.39 | 8.645 | 8.265 | 8.61 | 829,159 | +3.36% |
| 2026-08-24 | 8.72 | 8.75 | 8.26 | 8.33 | 1,084,606 | -3.81% |
| 2026-08-21 | 8.73 | 8.77 | 8.49 | 8.66 | 569,709 | +0.93% |
| 2026-08-20 | 8.6 | 8.74 | 8.53 | 8.58 | 477,056 | -1.72% |
| 2026-08-19 | 8.48 | 8.86 | 8.47 | 8.73 | 665,618 | +4.05% |
| 2026-08-18 | 8.3 | 8.465 | 8.11 | 8.39 | 1,073,392 | +0.84% |
| 2026-08-17 | 8.36 | 8.43 | 8.2 | 8.32 | 758,071 | -1.19% |
| 2026-08-14 | 8.35 | 8.45 | 8.25 | 8.42 | 615,265 | -0.12% |
| 2026-08-13 | 8.29 | 8.575 | 8.13 | 8.43 | 1,046,248 | +1.57% |
| 2026-08-12 | 8.84 | 8.84 | 8.29 | 8.3 | 993,708 | -4.82% |
| 2026-08-11 | 8.72 | 8.84 | 8.54 | 8.72 | 718,336 | -0.57% |
| 2026-08-10 | 8.93 | 9.035 | 8.67 | 8.77 | 1,049,898 | -2.77% |
| 2026-08-07 | 9.17 | 9.4 | 8.99 | 9.02 | 929,641 | -1.53% |
| 2026-08-06 | 9.77 | 9.9 | 8.935 | 9.16 | 1,655,856 | -5.27% |
| 2026-08-05 | 9.17 | 9.9 | 8.95 | 9.67 | 2,574,899 | +10.39% |
| 2026-08-04 | 9.1 | 9.14 | 8.73 | 8.76 | 1,148,200 | -2.88% |
| 2026-08-03 | 9.06 | 9.15 | 8.87 | 9.02 | 780,488 | +0.78% |
| 2026-07-31 | 9.02 | 9.241 | 8.7 | 8.95 | 709,053 | -0.11% |
| 2026-07-30 | 8.53 | 9.04 | 8.52 | 8.96 | 816,571 | +7.56% |
| 2026-07-29 | 8.75 | 8.75 | 8.24 | 8.33 | 1,210,390 | -4.91% |
| 2026-07-28 | 8.51 | 8.805 | 8.35 | 8.76 | 653,203 | +3.06% |
| 2026-07-27 | 8.42 | 8.66 | 8.24 | 8.5 | 664,006 | +1.43% |
| 2026-07-24 | 8.57 | 8.65 | 8.28 | 8.38 | 663,498 | -0.71% |
| 2026-07-23 | 9 | 9.125 | 8.42 | 8.44 | 1,147,689 | -6.43% |
| 2026-07-22 | 8.74 | 9.43 | 8.715 | 9.02 | 1,225,240 | +4.76% |
| 2026-07-21 | 8.27 | 8.76 | 8.16 | 8.61 | 1,044,157 | +5.26% |
| 2026-07-20 | 8.35 | 8.35 | 8.1 | 8.18 | 739,946 | -0.61% |
| 2026-07-17 | 7.88 | 8.45 | 7.88 | 8.23 | 952,047 | +0.98% |
| 2026-07-16 | 7.54 | 8.15 | 7.54 | 8.15 | 884,333 | +6.26% |
| 2026-07-15 | 7.44 | 7.83 | 7.425 | 7.67 | 835,071 | +6.09% |
| 2026-07-14 | 7.26 | 7.33 | 7.12 | 7.23 | 782,670 | +1.83% |
| 2026-07-13 | 7.25 | 7.42 | 7.065 | 7.1 | 534,344 | -2.87% |
| 2026-07-10 | 7.1 | 7.355 | 7.05 | 7.31 | 482,520 | +3.69% |
| 2026-07-09 | 7.24 | 7.27 | 7.04 | 7.05 | 657,356 | -2.49% |
| 2026-07-08 | 6.98 | 7.27 | 6.9 | 7.23 | 637,357 | +1.83% |
| 2026-07-07 | 7.01 | 7.25 | 6.85 | 7.1 | 733,887 | +0.57% |
| 2026-07-06 | 7.4 | 7.468 | 6.97 | 7.06 | 1,210,664 | -4.08% |
| 2026-07-02 | 7.8 | 8.07 | 7.3 | 7.36 | 1,714,741 | -4.79% |
| 2026-07-01 | 7.88 | 7.9 | 7.65 | 7.73 | 1,252,885 | -1.65% |
| 2026-06-30 | 7.94 | 7.94 | 7.675 | 7.86 | 803,344 | -0.63% |
| 2026-06-29 | 7.99 | 8.11 | 7.67 | 7.91 | 667,933 | -1.12% |
| 2026-06-26 | 7.83 | 8.09 | 7.795 | 8 | 1,376,188 | +0.88% |
| 2026-06-25 | 7.92 | 8.045 | 7.75 | 7.93 | 727,840 | -0.75% |
| 2026-06-24 | 8.03 | 8.235 | 7.95 | 7.99 | 870,655 | -0.99% |
| 2026-06-23 | 8.05 | 8.498 | 8 | 8.07 | 2,828,924 | -1.59% |
| 2026-06-22 | 8.8 | 8.8 | 8.14 | 8.2 | 1,223,115 | -9.39% |
| 2026-06-18 | 9.2 | 9.23 | 8.88 | 9.05 | 1,135,988 | -0.22% |
| 2026-06-17 | 9.08 | 9.37 | 9 | 9.07 | 1,075,669 | +1.23% |
| 2026-06-16 | 9.1 | 9.3 | 8.8 | 8.96 | 831,499 | -1.32% |
| 2026-06-15 | 8.82 | 9.29 | 8.745 | 9.08 | 1,320,992 | +6.07% |
| 2026-06-12 | 8.22 | 8.725 | 8.17 | 8.56 | 460,731 | +5.29% |
| 2026-06-11 | 8.12 | 8.175 | 7.82 | 8.13 | 848,767 | +2.39% |
| 2026-06-10 | 8.01 | 8.18 | 7.915 | 7.94 | 564,655 | -0.75% |
| 2026-06-09 | 8.18 | 8.25 | 7.82 | 8 | 660,910 | +0.13% |
| 2026-06-08 | 8.19 | 8.3 | 7.99 | 7.99 | 550,582 | -1.36% |
| 2026-06-05 | 8.51 | 8.535 | 8.02 | 8.1 | 634,306 | -5.26% |
| 2026-06-04 | 8.68 | 8.76 | 8.5 | 8.55 | 760,371 | -1.38% |
| 2026-06-03 | 8.63 | 8.82 | 8.63 | 8.67 | 1,002,250 | -0.34% |
| 2026-06-02 | 8.93 | 9.175 | 8.7 | 8.7 | 717,483 | -3.23% |
| 2026-06-01 | 9.1 | 9.146 | 8.87 | 8.99 | 728,341 | -1.75% |
| 2026-05-29 | 9.2 | 9.24 | 9.06 | 9.15 | 762,295 | -0.87% |
| 2026-05-28 | 9.03 | 9.34 | 9 | 9.23 | 1,088,180 | +1.43% |
| 2026-05-27 | 8.99 | 9.17 | 8.82 | 9.1 | 723,575 | +2.13% |
| 2026-05-26 | 8.87 | 9.06 | 8.815 | 8.91 | 494,341 | +2.06% |
| 2026-05-22 | 8.76 | 8.82 | 8.54 | 8.73 | 690,083 | +1.39% |
| 2026-05-21 | 8.34 | 8.86 | 8.29 | 8.61 | 861,521 | +1.41% |
| 2026-05-20 | 8.89 | 8.95 | 8.48 | 8.49 | 1,242,082 | -4.28% |
| 2026-05-19 | 8.8 | 9.03 | 8.73 | 8.87 | 568,431 | -1.33% |
| 2026-05-18 | 8.7 | 9.06 | 8.625 | 8.99 | 887,586 | +3.10% |
| 2026-05-15 | 9.2 | 9.205 | 8.72 | 8.72 | 1,746,253 | -6.14% |
| 2026-05-14 | 9.6 | 9.6 | 9.27 | 9.29 | 874,563 | -2.21% |