Rayonier Advanced Materials Inc. RYAM
5.65 USD +0.17 (+3.10%)
Regular-session close
5.65 0.00 0.00%
After hours · Nov 13, 6:17 PM ET
5.32 Day range 5.71
5.48 52-week range 11.75
- YTD
- -4.07%
- 1 year
- -4.88%
RYAM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.50 | 5.70 | 5.32 | 5.65 | +0.17 | +3.10% | 1,350,128 |
| Nov 12, 2026 | 5.45 | 5.65 | 5.40 | 5.48 | -0.05 | -0.90% | 761,200 |
| Nov 11, 2026 | 5.66 | 5.84 | 5.53 | 5.53 | -0.08 | -1.43% | 768,100 |
| Nov 10, 2026 | 5.56 | 5.61 | 5.22 | 5.61 | -0.08 | -1.41% | 1,462,600 |
| Nov 9, 2026 | 5.97 | 6.08 | 5.61 | 5.69 | -0.21 | -3.56% | 2,142,500 |
| Nov 6, 2026 | 6.33 | 6.46 | 5.89 | 5.90 | -0.59 | -9.09% | 1,753,100 |
| Nov 5, 2026 | 7.04 | 7.16 | 6.39 | 6.49 | -0.66 | -9.23% | 1,775,000 |
| Nov 4, 2026 | 6.26 | 7.27 | 6.26 | 7.15 | +0.24 | +3.47% | 1,548,900 |
| Nov 3, 2026 | 6.77 | 6.99 | 6.60 | 6.91 | +0.24 | +3.60% | 1,772,200 |
| Nov 2, 2026 | 6.69 | 6.95 | 6.65 | 6.67 | +0.06 | +0.91% | 778,700 |
| Oct 30, 2026 | 6.58 | 6.73 | 6.45 | 6.61 | -0.08 | -1.20% | 1,159,700 |
| Oct 29, 2026 | 6.79 | 6.80 | 6.51 | 6.69 | -0.05 | -0.74% | 1,667,500 |
| Oct 28, 2026 | 6.69 | 6.77 | 6.54 | 6.74 | +0.10 | +1.51% | 1,605,000 |
| Oct 27, 2026 | 6.54 | 6.71 | 6.43 | 6.64 | +0.16 | +2.47% | 4,081,700 |
| Oct 26, 2026 | 6.78 | 6.87 | 6.46 | 6.48 | -0.22 | -3.28% | 1,868,300 |
| Oct 23, 2026 | 6.74 | 6.96 | 6.62 | 6.70 | -0.13 | -1.90% | 1,156,100 |
| Oct 22, 2026 | 6.88 | 7.02 | 6.77 | 6.83 | -0.16 | -2.29% | 668,200 |
| Oct 21, 2026 | 7.08 | 7.09 | 6.91 | 6.99 | -0.01 | -0.14% | 618,600 |
| Oct 20, 2026 | 6.89 | 7.12 | 6.88 | 7.00 | +0.13 | +1.89% | 535,600 |
| Oct 19, 2026 | 7.04 | 7.10 | 6.84 | 6.87 | -0.12 | -1.72% | 728,500 |
| Oct 16, 2026 | 7.12 | 7.24 | 6.92 | 6.99 | -0.12 | -1.69% | 482,300 |
| Oct 15, 2026 | 7.02 | 7.18 | 6.90 | 7.11 | +0.06 | +0.85% | 557,500 |
| Oct 14, 2026 | 7.22 | 7.31 | 6.90 | 7.05 | -0.27 | -3.69% | 806,200 |
| Oct 13, 2026 | 7.19 | 7.34 | 7.18 | 7.32 | +0.16 | +2.23% | 636,100 |
| Oct 12, 2026 | 6.95 | 7.35 | 6.92 | 7.16 | +0.14 | +1.99% | 812,900 |
| Oct 9, 2026 | 6.95 | 7.03 | 6.74 | 7.02 | +0.09 | +1.30% | 833,400 |
| Oct 8, 2026 | 6.73 | 7.01 | 6.55 | 6.93 | +0.14 | +2.06% | 1,435,300 |
| Oct 7, 2026 | 6.70 | 6.81 | 6.57 | 6.79 | 0.00 | 0.00% | 1,291,100 |
| Oct 6, 2026 | 6.98 | 6.99 | 6.75 | 6.79 | -0.15 | -2.16% | 928,700 |
| Oct 5, 2026 | 7.07 | 7.24 | 6.88 | 6.94 | -0.18 | -2.53% | 1,219,000 |
| Oct 2, 2026 | 7.45 | 7.47 | 7.05 | 7.12 | -0.22 | -3.00% | 902,500 |
| Oct 1, 2026 | 7.95 | 7.97 | 7.17 | 7.34 | -0.63 | -7.90% | 1,921,100 |
| Sep 30, 2026 | 8.17 | 8.17 | 7.96 | 7.97 | -0.04 | -0.50% | 1,195,400 |
| Sep 29, 2026 | 8.15 | 8.18 | 7.99 | 8.01 | -0.14 | -1.72% | 623,500 |
| Sep 28, 2026 | 8.50 | 8.50 | 8.14 | 8.15 | -0.42 | -4.90% | 885,600 |
| Sep 25, 2026 | 8.73 | 8.73 | 8.53 | 8.57 | -0.18 | -2.06% | 562,300 |
| Sep 24, 2026 | 9.10 | 9.19 | 8.69 | 8.75 | -0.39 | -4.27% | 844,800 |
| Sep 23, 2026 | 9.19 | 9.40 | 9.00 | 9.14 | -0.02 | -0.22% | 835,600 |
| Sep 22, 2026 | 8.60 | 9.29 | 8.51 | 9.16 | +0.68 | +8.02% | 1,064,100 |
| Sep 21, 2026 | 8.42 | 8.52 | 8.33 | 8.48 | +0.14 | +1.68% | 838,100 |
| Sep 18, 2026 | 8.32 | 8.37 | 8.10 | 8.34 | -0.04 | -0.48% | 1,725,700 |
| Sep 17, 2026 | 8.45 | 8.48 | 8.35 | 8.38 | +0.12 | +1.45% | 536,500 |
| Sep 16, 2026 | 8.30 | 8.44 | 8.15 | 8.26 | +0.01 | +0.12% | 642,000 |
| Sep 15, 2026 | 8.31 | 8.33 | 8.16 | 8.25 | -0.07 | -0.84% | 524,700 |
| Sep 14, 2026 | 8.40 | 8.49 | 8.22 | 8.32 | -0.18 | -2.12% | 590,200 |
| Sep 11, 2026 | 8.50 | 8.68 | 8.49 | 8.50 | +0.15 | +1.80% | 616,000 |
| Sep 10, 2026 | 8.40 | 8.46 | 8.26 | 8.35 | -0.14 | -1.65% | 1,029,400 |
| Sep 9, 2026 | 8.50 | 8.60 | 8.36 | 8.49 | -0.05 | -0.59% | 716,400 |
| Sep 8, 2026 | 8.47 | 8.58 | 8.35 | 8.54 | +0.04 | +0.47% | 663,700 |
| Sep 4, 2026 | 8.46 | 8.65 | 8.46 | 8.50 | -0.06 | -0.70% | 525,400 |
| Sep 3, 2026 | 8.70 | 8.79 | 8.40 | 8.56 | -0.03 | -0.35% | 393,000 |
| Sep 2, 2026 | 8.37 | 8.76 | 8.37 | 8.59 | +0.26 | +3.12% | 612,700 |
| Sep 1, 2026 | 8.50 | 8.51 | 8.30 | 8.33 | -0.26 | -3.03% | 796,900 |
| Aug 31, 2026 | 8.64 | 8.76 | 8.38 | 8.59 | -0.01 | -0.12% | 517,700 |
| Aug 28, 2026 | 8.51 | 8.77 | 8.50 | 8.60 | +0.18 | +2.14% | 982,800 |
| Aug 27, 2026 | 8.41 | 8.51 | 8.37 | 8.42 | +0.01 | +0.12% | 403,000 |
| Aug 26, 2026 | 8.58 | 8.69 | 8.38 | 8.41 | -0.20 | -2.32% | 667,500 |
| Aug 25, 2026 | 8.39 | 8.65 | 8.27 | 8.61 | +0.28 | +3.36% | 829,200 |
| Aug 24, 2026 | 8.72 | 8.75 | 8.26 | 8.33 | -0.33 | -3.81% | 1,084,600 |
| Aug 21, 2026 | 8.73 | 8.77 | 8.49 | 8.66 | +0.08 | +0.93% | 569,700 |
| Aug 20, 2026 | 8.60 | 8.74 | 8.53 | 8.58 | -0.15 | -1.72% | 860,700 |
| Aug 19, 2026 | 8.48 | 8.86 | 8.47 | 8.73 | +0.34 | +4.05% | 1,137,100 |
| Aug 18, 2026 | 8.30 | 8.47 | 8.11 | 8.39 | +0.07 | +0.84% | 1,073,400 |
| Aug 17, 2026 | 8.36 | 8.43 | 8.20 | 8.32 | -0.10 | -1.19% | 758,100 |
| Aug 14, 2026 | 8.35 | 8.45 | 8.25 | 8.42 | -0.01 | -0.12% | 615,300 |
65 days, newest first. Daily bars as drawn on the RYAM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.