5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-16.19%
3 MONTH PERFORMANCE
-25.45%
6 MONTH PERFORMANCE
-29.61%
YEAR-TO-DATE PERFORMANCE
+13.41%
1 YEAR PERFORMANCE
-2.20%
Rayonier Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $6.79 | $6.69 (-1.47%) | $6.80 | $6.51 | 1.67 M | $451.64 M |
| 10/28/2026 | $6.69 | $6.74 (0.75%) | $6.77 | $6.54 | 1.61 M | $455.02 M |
| 10/27/2026 | $6.54 | $6.64 (1.53%) | $6.71 | $6.43 | 4.08 M | $448.27 M |
| 10/26/2026 | $6.78 | $6.48 (-4.42%) | $6.87 | $6.46 | 1.87 M | $437.47 M |
| 10/23/2026 | $6.74 | $6.70 (-0.59%) | $6.96 | $6.62 | 1.16 M | $452.32 M |
| 10/22/2026 | $6.88 | $6.83 (-0.73%) | $7.02 | $6.77 | 668.23 K | $461.10 M |
| 10/21/2026 | $7.08 | $6.99 (-1.27%) | $7.09 | $6.91 | 618.69 K | $471.90 M |
| 10/20/2026 | $6.89 | $7.00 (1.6%) | $7.12 | $6.88 | 535.60 K | $472.57 M |
| 10/19/2026 | $7.04 | $6.87 (-2.41%) | $7.10 | $6.84 | 728.50 K | $463.80 M |
| 10/16/2026 | $7.12 | $6.99 (-1.83%) | $7.24 | $6.92 | 482.31 K | $471.90 M |
| 10/15/2026 | $7.02 | $7.11 (1.28%) | $7.18 | $6.90 | 557.54 K | $480.00 M |
| 10/14/2026 | $7.22 | $7.05 (-2.35%) | $7.31 | $6.90 | 806.20 K | $475.95 M |
| 10/13/2026 | $7.19 | $7.32 (1.81%) | $7.34 | $7.18 | 636.10 K | $494.18 M |
| 10/12/2026 | $6.95 | $7.16 (3.02%) | $7.35 | $6.92 | 812.90 K | $483.37 M |
| 10/09/2026 | $6.95 | $7.02 (1.01%) | $7.03 | $6.74 | 833.41 K | $473.92 M |
| 10/08/2026 | $6.73 | $6.93 (2.97%) | $7.01 | $6.55 | 1.44 M | $467.85 M |
| 10/07/2026 | $6.70 | $6.79 (1.34%) | $6.81 | $6.57 | 1.29 M | $458.39 M |
| 10/06/2026 | $6.98 | $6.79 (-2.72%) | $6.99 | $6.75 | 929.62 K | $458.39 M |
| 10/05/2026 | $7.07 | $6.94 (-1.84%) | $7.24 | $6.88 | 1.22 M | $468.52 M |
| 10/02/2026 | $7.45 | $7.12 (-4.43%) | $7.47 | $7.05 | 902.50 K | $480.67 M |
| 10/01/2026 | $7.95 | $7.34 (-7.67%) | $7.97 | $7.17 | 1.92 M | $495.53 M |
| 09/30/2026 | $8.17 | $7.97 (-2.45%) | $8.17 | $7.96 | 1.20 M | $538.06 M |
| 09/29/2026 | $8.15 | $8.01 (-1.72%) | $8.18 | $7.99 | 623.50 K | $540.76 M |
| 09/28/2026 | $8.50 | $8.15 (-4.12%) | $8.50 | $8.14 | 885.61 K | $550.21 M |
| 09/25/2026 | $8.73 | $8.57 (-1.83%) | $8.73 | $8.53 | 562.34 K | $578.56 M |
| 09/24/2026 | $9.10 | $8.75 (-3.85%) | $9.19 | $8.69 | 844.80 K | $590.71 M |
| 09/23/2026 | $9.19 | $9.14 (-0.54%) | $9.40 | $9.00 | 835.63 K | $617.04 M |
| 09/22/2026 | $8.60 | $9.16 (6.51%) | $9.29 | $8.51 | 1.06 M | $618.39 M |
| 09/21/2026 | $8.42 | $8.48 (0.71%) | $8.52 | $8.33 | 838.10 K | $572.49 M |
| 09/18/2026 | $8.32 | $8.34 (0.24%) | $8.37 | $8.10 | 1.73 M | $563.04 M |
| 09/17/2026 | $8.45 | $8.38 (-0.83%) | $8.48 | $8.35 | 536.52 K | $565.74 M |
| 09/16/2026 | $8.30 | $8.26 (-0.48%) | $8.44 | $8.15 | 642.01 K | $557.63 M |
| 09/15/2026 | $8.31 | $8.25 (-0.72%) | $8.33 | $8.16 | 524.70 K | $556.96 M |
| 09/14/2026 | $8.40 | $8.32 (-0.95%) | $8.49 | $8.22 | 590.20 K | $561.69 M |
| 09/11/2026 | $8.50 | $8.50 (0%) | $8.68 | $8.49 | 616.04 K | $573.84 M |
| 09/10/2026 | $8.40 | $8.35 (-0.6%) | $8.46 | $8.26 | 1.03 M | $563.71 M |
| 09/09/2026 | $8.50 | $8.49 (-0.12%) | $8.60 | $8.36 | 716.40 K | $573.16 M |
| 09/08/2026 | $8.47 | $8.54 (0.83%) | $8.58 | $8.35 | 663.74 K | $576.54 M |
| 09/04/2026 | $8.46 | $8.50 (0.47%) | $8.65 | $8.46 | 525.43 K | $573.84 M |
| 09/03/2026 | $8.70 | $8.56 (-1.61%) | $8.79 | $8.40 | 393.00 K | $577.89 M |
| 09/02/2026 | $8.37 | $8.59 (2.63%) | $8.76 | $8.37 | 612.75 K | $579.91 M |
| 09/01/2026 | $8.50 | $8.33 (-2%) | $8.51 | $8.30 | 796.93 K | $562.36 M |
| 08/31/2026 | $8.64 | $8.59 (-0.58%) | $8.76 | $8.38 | 517.73 K | $579.91 M |
| 08/28/2026 | $8.51 | $8.60 (1.06%) | $8.77 | $8.50 | 982.84 K | $580.59 M |
| 08/27/2026 | $8.41 | $8.42 (0.12%) | $8.51 | $8.37 | 403.02 K | $568.44 M |
| 08/26/2026 | $8.58 | $8.41 (-1.98%) | $8.69 | $8.38 | 667.50 K | $567.76 M |
| 08/25/2026 | $8.39 | $8.61 (2.62%) | $8.65 | $8.27 | 829.22 K | $581.26 M |
| 08/24/2026 | $8.72 | $8.33 (-4.47%) | $8.75 | $8.26 | 1.08 M | $562.36 M |
| 08/21/2026 | $8.73 | $8.66 (-0.8%) | $8.77 | $8.49 | 569.71 K | $584.64 M |
| 08/20/2026 | $8.60 | $8.58 (-0.23%) | $8.74 | $8.53 | 860.74 K | $579.24 M |
| 08/19/2026 | $8.48 | $8.73 (2.95%) | $8.86 | $8.47 | 1.14 M | $589.36 M |
| 08/18/2026 | $8.30 | $8.39 (1.08%) | $8.47 | $8.11 | 1.07 M | $566.41 M |
| 08/17/2026 | $8.36 | $8.32 (-0.48%) | $8.43 | $8.20 | 758.10 K | $561.69 M |
| 08/14/2026 | $8.35 | $8.42 (0.84%) | $8.45 | $8.25 | 615.31 K | $568.44 M |
| 08/13/2026 | $8.29 | $8.43 (1.69%) | $8.57 | $8.13 | 1.05 M | $569.11 M |
| 08/12/2026 | $8.84 | $8.30 (-6.11%) | $8.84 | $8.29 | 993.71 K | $560.34 M |
| 08/11/2026 | $8.72 | $8.72 (0%) | $8.84 | $8.54 | 718.40 K | $588.69 M |
| 08/10/2026 | $8.93 | $8.77 (-1.79%) | $9.04 | $8.67 | 1.05 M | $592.06 M |
| 08/07/2026 | $9.17 | $9.02 (-1.64%) | $9.40 | $8.99 | 929.70 K | $608.94 M |
| 08/06/2026 | $9.77 | $9.16 (-6.24%) | $9.90 | $8.94 | 1.66 M | $618.39 M |
| 08/05/2026 | $9.17 | $9.67 (5.45%) | $9.90 | $8.95 | 2.71 M | $652.82 M |
| 08/04/2026 | $9.10 | $8.76 (-3.74%) | $9.14 | $8.73 | 1.15 M | $591.39 M |
| 08/03/2026 | $9.06 | $9.02 (-0.44%) | $9.15 | $8.87 | 780.96 K | $608.94 M |
| 07/31/2026 | $9.02 | $8.95 (-0.78%) | $9.24 | $8.70 | 709.40 K | $604.22 M |
| 07/30/2026 | $8.53 | $8.96 (5.04%) | $9.04 | $8.52 | 889.01 K | $601.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
