Rayonier Advanced Materia... (RYAM)
NYSE: RYAM
· Real-Time Price · USD
7.66
0.11 (1.46%)
At close: Oct 03, 2025, 3:59 PM
7.65
-0.13%
After-hours: Oct 03, 2025, 05:30 PM EDT
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.64 | 7.84 | 7.52 | 7.65 | 7.65 | 1.32% | 580,664 |
| Oct 2, 2025 | 7.53 | 7.69 | 7.46 | 7.55 | 7.55 | 0.67% | 551,371 |
| Oct 1, 2025 | 7.14 | 7.54 | 7.14 | 7.50 | 7.50 | 3.88% | 637,100 |
| Sep 30, 2025 | 6.98 | 7.30 | 6.90 | 7.22 | 7.22 | 3.29% | 719,900 |
| Sep 29, 2025 | 6.95 | 7.11 | 6.87 | 6.99 | 6.99 | 1.75% | 620,711 |
| Sep 26, 2025 | 6.73 | 6.95 | 6.64 | 6.87 | 6.87 | 1.93% | 806,000 |
| Sep 25, 2025 | 6.77 | 6.95 | 6.67 | 6.74 | 6.74 | -1.46% | 645,215 |
| Sep 24, 2025 | 7.07 | 7.32 | 6.84 | 6.84 | 6.84 | -1.30% | 631,200 |
| Sep 23, 2025 | 7.00 | 7.14 | 6.88 | 6.93 | 6.93 | -1.00% | 614,102 |
| Sep 22, 2025 | 7.07 | 7.21 | 6.82 | 7.00 | 7.00 | -1.82% | 680,243 |
| Sep 19, 2025 | 7.18 | 7.24 | 7.03 | 7.13 | 7.13 | 0.00% | 1,985,266 |
| Sep 18, 2025 | 7.00 | 7.27 | 6.91 | 7.13 | 7.13 | 2.59% | 606,744 |
| Sep 17, 2025 | 6.61 | 7.07 | 6.61 | 6.95 | 6.95 | 5.14% | 725,133 |
| Sep 16, 2025 | 6.63 | 6.70 | 6.53 | 6.61 | 6.61 | 1.07% | 425,200 |
| Sep 15, 2025 | 6.33 | 6.69 | 6.30 | 6.54 | 6.54 | 3.97% | 585,714 |
| Sep 12, 2025 | 6.10 | 6.33 | 6.01 | 6.29 | 6.29 | 2.44% | 645,916 |
| Sep 11, 2025 | 5.95 | 6.17 | 5.94 | 6.14 | 6.14 | 2.33% | 440,200 |
| Sep 10, 2025 | 5.95 | 6.16 | 5.94 | 6.00 | 6.00 | 0.50% | 524,400 |
| Sep 9, 2025 | 5.98 | 6.03 | 5.90 | 5.97 | 5.97 | -0.67% | 448,100 |
| Sep 8, 2025 | 5.98 | 6.07 | 5.79 | 6.01 | 6.01 | 1.35% | 608,502 |
Page 1 of 136