-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
+7.27% -
3 MONTH PERFORMANCE
+62.74% -
6 MONTH PERFORMANCE
+82.91% -
YEAR-TO-DATE PERFORMANCE
+111.36% -
1 YEAR PERFORMANCE
+141.81%
Rayonier Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.50 | $8.55 (0.59%) | $8.64 | $8.29 | 375,455 | $561.87 M |
| 09/27/2024 | $8.69 | $8.50 (-2.19%) | $8.74 | $8.45 | 558,000 | $558.59 M |
| 09/26/2024 | $8.84 | $8.62 (-2.49%) | $8.92 | $8.62 | 427,900 | $566.48 M |
| 09/25/2024 | $8.61 | $8.71 (1.16%) | $8.71 | $8.44 | 624,623 | $572.39 M |
| 09/24/2024 | $8.16 | $8.60 (5.39%) | $8.66 | $8.10 | 940,800 | $565.16 M |
| 09/23/2024 | $8.14 | $8.02 (-1.47%) | $8.23 | $7.98 | 370,800 | $527.05 M |
| 09/20/2024 | $8.20 | $8.07 (-1.59%) | $8.39 | $8.04 | 1.13 M | $530.33 M |
| 09/19/2024 | $8.10 | $8.31 (2.59%) | $8.34 | $8.05 | 577,547 | $546.10 M |
| 09/18/2024 | $7.80 | $7.80 (0%) | $8.15 | $7.79 | 467,200 | $512.59 M |
| 09/17/2024 | $7.85 | $7.86 (0.13%) | $8.00 | $7.75 | 454,429 | $516.53 M |
| 09/16/2024 | $7.83 | $7.75 (-1.02%) | $7.89 | $7.66 | 360,114 | $509.30 M |
| 09/13/2024 | $7.54 | $7.75 (2.79%) | $7.82 | $7.40 | 524,700 | $509.30 M |
| 09/12/2024 | $7.41 | $7.48 (0.94%) | $7.68 | $7.28 | 462,100 | $491.56 M |
| 09/11/2024 | $7.39 | $7.36 (-0.41%) | $7.41 | $7.12 | 276,022 | $483.67 M |
| 09/10/2024 | $7.35 | $7.41 (0.82%) | $7.47 | $7.18 | 587,094 | $486.96 M |
| 09/09/2024 | $7.48 | $7.36 (-1.6%) | $7.65 | $7.36 | 364,600 | $483.67 M |
| 09/06/2024 | $7.63 | $7.46 (-2.23%) | $7.71 | $7.42 | 414,448 | $490.24 M |
| 09/05/2024 | $7.54 | $7.65 (1.46%) | $7.66 | $7.43 | 689,600 | $502.73 M |
| 09/04/2024 | $7.62 | $7.46 (-2.1%) | $7.72 | $7.38 | 613,800 | $490.24 M |
| 09/03/2024 | $7.86 | $7.59 (-3.44%) | $7.96 | $7.58 | 589,615 | $498.79 M |
| 08/30/2024 | $7.59 | $7.98 (5.14%) | $7.99 | $7.52 | 836,100 | $524.42 M |
| 08/29/2024 | $7.38 | $7.53 (2.03%) | $7.62 | $7.30 | 628,806 | $494.84 M |
| 08/28/2024 | $7.40 | $7.35 (-0.68%) | $7.50 | $7.29 | 372,015 | $483.02 M |
| 08/27/2024 | $7.52 | $7.41 (-1.46%) | $7.58 | $7.38 | 458,500 | $486.96 M |
| 08/26/2024 | $7.53 | $7.58 (0.66%) | $7.63 | $7.31 | 581,500 | $498.13 M |
| 08/23/2024 | $7.52 | $7.50 (-0.27%) | $7.63 | $7.43 | 405,633 | $492.87 M |
| 08/22/2024 | $7.48 | $7.46 (-0.27%) | $7.58 | $7.41 | 305,819 | $490.24 M |
| 08/21/2024 | $7.46 | $7.49 (0.4%) | $7.58 | $7.36 | 283,400 | $492.22 M |
| 08/20/2024 | $7.67 | $7.45 (-2.87%) | $7.67 | $7.43 | 404,037 | $489.59 M |
| 08/19/2024 | $7.62 | $7.68 (0.79%) | $7.71 | $7.47 | 423,300 | $504.70 M |
| 08/16/2024 | $7.36 | $7.48 (1.63%) | $7.49 | $7.35 | 397,242 | $491.56 M |
| 08/15/2024 | $7.55 | $7.37 (-2.38%) | $7.59 | $7.27 | 608,300 | $484.33 M |
| 08/14/2024 | $7.40 | $7.44 (0.54%) | $7.53 | $7.25 | 534,325 | $488.93 M |
| 08/13/2024 | $7.23 | $7.34 (1.52%) | $7.38 | $7.15 | 664,015 | $482.36 M |
| 08/12/2024 | $7.19 | $7.13 (-0.83%) | $7.24 | $6.96 | 648,100 | $468.56 M |
| 08/09/2024 | $7.46 | $7.11 (-4.69%) | $7.50 | $7.08 | 752,849 | $467.24 M |
| 08/08/2024 | $7.45 | $7.48 (0.4%) | $7.59 | $7.12 | 921,832 | $491.56 M |
| 08/07/2024 | $6.83 | $7.30 (6.88%) | $7.88 | $6.77 | 1.69 M | $479.73 M |
| 08/06/2024 | $5.56 | $5.61 (0.9%) | $5.73 | $5.40 | 681,318 | $368.67 M |
| 08/05/2024 | $5.54 | $5.47 (-1.26%) | $5.65 | $5.19 | 541,153 | $359.47 M |
| 08/02/2024 | $6.23 | $5.96 (-4.33%) | $6.30 | $5.90 | 461,700 | $390.07 M |
| 08/01/2024 | $6.67 | $6.57 (-1.5%) | $6.77 | $6.40 | 505,700 | $429.99 M |
| 07/31/2024 | $6.50 | $6.65 (2.31%) | $6.84 | $6.49 | 587,400 | $435.23 M |
| 07/30/2024 | $6.27 | $6.43 (2.55%) | $6.46 | $6.27 | 284,532 | $420.83 M |
| 07/29/2024 | $6.39 | $6.27 (-1.88%) | $6.55 | $6.22 | 386,500 | $410.36 M |
| 07/26/2024 | $6.29 | $6.36 (1.11%) | $6.37 | $6.10 | 491,600 | $416.25 M |
| 07/25/2024 | $5.95 | $6.18 (3.87%) | $6.31 | $5.91 | 418,700 | $404.47 M |
| 07/24/2024 | $6.02 | $5.98 (-0.66%) | $6.24 | $5.87 | 372,516 | $391.38 M |
| 07/23/2024 | $6.10 | $6.08 (-0.33%) | $6.30 | $6.08 | 459,025 | $397.92 M |
| 07/22/2024 | $5.88 | $6.15 (4.59%) | $6.22 | $5.80 | 707,281 | $402.50 M |
| 07/19/2024 | $5.84 | $5.84 (0%) | $5.90 | $5.79 | 304,652 | $382.21 M |
| 07/18/2024 | $5.82 | $5.84 (0.34%) | $5.97 | $5.74 | 353,791 | $382.21 M |
| 07/17/2024 | $5.80 | $5.87 (1.21%) | $5.98 | $5.78 | 455,080 | $384.18 M |
| 07/16/2024 | $5.72 | $5.90 (3.15%) | $5.93 | $5.65 | 498,954 | $386.14 M |
| 07/15/2024 | $5.53 | $5.61 (1.45%) | $5.73 | $5.47 | 418,508 | $367.16 M |
| 07/12/2024 | $5.50 | $5.47 (-0.55%) | $5.54 | $5.37 | 389,402 | $358.00 M |
| 07/11/2024 | $5.32 | $5.41 (1.69%) | $5.57 | $5.32 | 538,993 | $354.07 M |
| 07/10/2024 | $5.46 | $5.14 (-5.86%) | $5.47 | $5.12 | 258,800 | $336.40 M |
| 07/09/2024 | $5.43 | $5.43 (0%) | $5.47 | $5.32 | 277,847 | $355.38 M |
| 07/08/2024 | $5.39 | $5.42 (0.56%) | $5.43 | $5.31 | 297,471 | $354.73 M |
| 07/05/2024 | $5.38 | $5.33 (-0.93%) | $5.38 | $5.17 | 567,597 | $348.83 M |
| 07/03/2024 | $5.45 | $5.43 (-0.37%) | $5.50 | $5.37 | 326,500 | $355.38 M |
| 07/02/2024 | $5.24 | $5.40 (3.05%) | $5.41 | $5.20 | 294,926 | $353.42 M |
| 07/01/2024 | $5.45 | $5.26 (-3.49%) | $5.52 | $5.10 | 483,318 | $344.25 M |