5 DAY PERFORMANCE
-5.70%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
+37.04%
6 MONTH PERFORMANCE
+55.40%
YEAR-TO-DATE PERFORMANCE
+31.92%
1 YEAR PERFORMANCE
+9.75%
Rayonier Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $7.75 | $7.76 (0.13%) | $7.93 | $7.58 | 590.61 K | $526.63 M |
| 02/19/2026 | $7.93 | $7.81 (-1.51%) | $8.02 | $7.58 | 518.30 K | $523.28 M |
| 02/18/2026 | $7.88 | $8.01 (1.65%) | $8.11 | $7.88 | 450.61 K | $536.68 M |
| 02/17/2026 | $8.22 | $7.91 (-3.77%) | $8.24 | $7.58 | 727.52 K | $529.98 M |
| 02/13/2026 | $8.27 | $8.24 (-0.36%) | $8.55 | $8.21 | 460.90 K | $552.09 M |
| 02/12/2026 | $8.50 | $8.31 (-2.24%) | $8.65 | $8.18 | 550.20 K | $556.78 M |
| 02/11/2026 | $8.17 | $8.38 (2.57%) | $8.43 | $8.15 | 912.11 K | $561.47 M |
| 02/10/2026 | $8.04 | $8.14 (1.24%) | $8.21 | $8.01 | 555.10 K | $545.39 M |
| 02/09/2026 | $8.09 | $8.04 (-0.62%) | $8.19 | $7.86 | 645.42 K | $538.69 M |
| 02/06/2026 | $8.00 | $8.06 (0.75%) | $8.61 | $8.00 | 870.60 K | $540.03 M |
| 02/05/2026 | $7.94 | $7.95 (0.13%) | $8.14 | $7.86 | 1.09 M | $532.66 M |
| 02/04/2026 | $8.12 | $8.03 (-1.11%) | $8.20 | $7.89 | 859.50 K | $538.02 M |
| 02/03/2026 | $7.99 | $7.98 (-0.13%) | $8.07 | $7.78 | 634.41 K | $534.67 M |
| 02/02/2026 | $7.73 | $7.90 (2.2%) | $7.99 | $7.65 | 556.60 K | $529.31 M |
| 01/30/2026 | $7.81 | $7.76 (-0.64%) | $7.97 | $7.66 | 696.30 K | $519.93 M |
| 01/29/2026 | $8.61 | $7.98 (-7.32%) | $8.72 | $7.83 | 655.41 K | $534.67 M |
| 01/28/2026 | $8.37 | $8.53 (1.91%) | $8.55 | $8.34 | 453.90 K | $571.52 M |
| 01/27/2026 | $8.42 | $8.35 (-0.83%) | $8.45 | $7.98 | 931.80 K | $559.46 M |
| 01/26/2026 | $8.54 | $8.45 (-1.05%) | $8.61 | $8.36 | 766.74 K | $566.16 M |
| 01/23/2026 | $8.50 | $8.54 (0.47%) | $8.62 | $8.30 | 434.20 K | $572.19 M |
| 01/22/2026 | $8.81 | $8.58 (-2.61%) | $8.95 | $8.57 | 940.90 K | $574.87 M |
| 01/21/2026 | $8.12 | $8.71 (7.27%) | $8.85 | $8.00 | 1.26 M | $583.58 M |
| 01/20/2026 | $8.44 | $8.00 (-5.21%) | $8.49 | $7.94 | 1.43 M | $536.01 M |
| 01/16/2026 | $8.63 | $8.72 (1.04%) | $8.77 | $8.35 | 796.33 K | $584.25 M |
| 01/15/2026 | $7.82 | $8.54 (9.21%) | $8.57 | $7.69 | 1.05 M | $572.19 M |
| 01/14/2026 | $7.55 | $7.79 (3.18%) | $7.82 | $7.46 | 1.24 M | $521.94 M |
| 01/13/2026 | $7.45 | $7.47 (0.27%) | $7.65 | $7.31 | 980.24 K | $500.50 M |
| 01/12/2026 | $7.34 | $7.51 (2.32%) | $7.57 | $7.25 | 1.54 M | $503.18 M |
| 01/09/2026 | $7.55 | $7.34 (-2.78%) | $7.60 | $7.22 | 942.53 K | $491.79 M |
| 01/08/2026 | $7.27 | $7.50 (3.16%) | $7.60 | $7.18 | 629.32 K | $502.51 M |
| 01/07/2026 | $7.04 | $7.35 (4.4%) | $7.41 | $6.97 | 902.42 K | $492.46 M |
| 01/06/2026 | $7.01 | $7.02 (0.14%) | $7.28 | $6.91 | 1.18 M | $470.35 M |
| 01/05/2026 | $6.12 | $7.02 (14.71%) | $7.22 | $6.08 | 2.25 M | $470.35 M |
| 01/02/2026 | $5.95 | $5.86 (-1.51%) | $5.98 | $5.77 | 378.11 K | $392.63 M |
| 12/31/2025 | $5.92 | $5.89 (-0.51%) | $5.94 | $5.81 | 394.10 K | $394.64 M |
| 12/30/2025 | $5.89 | $5.93 (0.68%) | $6.00 | $5.84 | 505.10 K | $397.32 M |
| 12/29/2025 | $5.82 | $5.91 (1.55%) | $5.91 | $5.80 | 372.00 K | $395.98 M |
| 12/26/2025 | $5.82 | $5.84 (0.34%) | $5.90 | $5.80 | 202.52 K | $391.29 M |
| 12/24/2025 | $5.78 | $5.84 (1.04%) | $5.85 | $5.73 | 175.61 K | $391.29 M |
| 12/23/2025 | $5.73 | $5.74 (0.17%) | $5.82 | $5.69 | 479.70 K | $384.59 M |
| 12/22/2025 | $5.74 | $5.71 (-0.52%) | $5.92 | $5.64 | 483.50 K | $382.58 M |
| 12/19/2025 | $5.71 | $5.71 (0%) | $5.73 | $5.59 | 1.35 M | $382.58 M |
| 12/18/2025 | $5.82 | $5.71 (-1.89%) | $5.90 | $5.69 | 382.71 K | $382.58 M |
| 12/17/2025 | $5.70 | $5.73 (0.53%) | $5.84 | $5.70 | 556.90 K | $383.92 M |
| 12/16/2025 | $5.92 | $5.70 (-3.72%) | $5.92 | $5.70 | 608.24 K | $381.91 M |
| 12/15/2025 | $5.98 | $5.92 (-1%) | $6.05 | $5.85 | 512.30 K | $396.65 M |
| 12/12/2025 | $6.16 | $5.94 (-3.57%) | $6.20 | $5.84 | 685.90 K | $397.99 M |
| 12/11/2025 | $6.17 | $6.11 (-0.97%) | $6.28 | $5.70 | 1.39 M | $409.38 M |
| 12/10/2025 | $6.25 | $6.24 (-0.16%) | $6.40 | $6.16 | 577.90 K | $418.09 M |
| 12/09/2025 | $6.30 | $6.23 (-1.11%) | $6.38 | $6.23 | 543.80 K | $417.42 M |
| 12/08/2025 | $6.41 | $6.28 (-2.03%) | $6.45 | $6.27 | 356.10 K | $420.77 M |
| 12/05/2025 | $6.36 | $6.30 (-0.94%) | $6.49 | $6.29 | 525.00 K | $422.11 M |
| 12/04/2025 | $6.48 | $6.38 (-1.54%) | $6.58 | $6.36 | 572.70 K | $427.47 M |
| 12/03/2025 | $6.46 | $6.54 (1.24%) | $6.57 | $6.44 | 342.90 K | $438.19 M |
| 12/02/2025 | $6.40 | $6.39 (-0.16%) | $6.45 | $6.31 | 319.61 K | $428.14 M |
| 12/01/2025 | $6.46 | $6.34 (-1.86%) | $6.60 | $6.32 | 400.30 K | $424.79 M |
| 11/28/2025 | $6.49 | $6.53 (0.62%) | $6.54 | $6.40 | 328.21 K | $437.52 M |
| 11/26/2025 | $6.47 | $6.52 (0.77%) | $6.55 | $6.38 | 293.20 K | $436.85 M |
| 11/25/2025 | $6.12 | $6.50 (6.21%) | $6.51 | $6.12 | 369.80 K | $435.51 M |
| 11/24/2025 | $6.02 | $6.11 (1.5%) | $6.16 | $5.92 | 323.16 K | $409.38 M |
| 11/21/2025 | $5.72 | $6.02 (5.24%) | $6.08 | $5.64 | 547.00 K | $403.35 M |
| 11/20/2025 | $5.67 | $5.67 (0%) | $5.90 | $5.63 | 497.90 K | $379.90 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.
