5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
-23.74%
3 MONTH PERFORMANCE
-48.42%
6 MONTH PERFORMANCE
-47.20%
YEAR-TO-DATE PERFORMANCE
-48.61%
1 YEAR PERFORMANCE
+13.67%
Rayonier Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.27 | $4.26 (-0.23%) | $4.29 | $4.10 | 612,937 | $280.86 M |
| 04/29/2025 | $4.29 | $4.33 (0.93%) | $4.41 | $4.29 | 357,600 | $285.47 M |
| 04/28/2025 | $4.33 | $4.28 (-1.15%) | $4.38 | $4.19 | 544,149 | $282.18 M |
| 04/25/2025 | $4.33 | $4.35 (0.46%) | $4.36 | $4.25 | 296,621 | $286.79 M |
| 04/24/2025 | $4.36 | $4.36 (0%) | $4.39 | $4.26 | 376,400 | $287.45 M |
| 04/23/2025 | $4.54 | $4.33 (-4.63%) | $4.63 | $4.30 | 785,400 | $285.47 M |
| 04/22/2025 | $4.16 | $4.38 (5.29%) | $4.40 | $4.16 | 856,726 | $288.77 M |
| 04/21/2025 | $4.35 | $4.09 (-5.98%) | $4.41 | $4.05 | 762,600 | $269.65 M |
| 04/17/2025 | $4.44 | $4.40 (-0.9%) | $4.54 | $4.34 | 694,201 | $290.09 M |
| 04/16/2025 | $4.67 | $4.44 (-4.93%) | $4.72 | $4.35 | 621,007 | $292.73 M |
| 04/15/2025 | $4.71 | $4.69 (-0.42%) | $4.77 | $4.68 | 322,033 | $309.21 M |
| 04/14/2025 | $4.79 | $4.73 (-1.25%) | $4.81 | $4.63 | 408,500 | $311.85 M |
| 04/11/2025 | $4.73 | $4.68 (-1.06%) | $4.82 | $4.56 | 493,210 | $308.55 M |
| 04/10/2025 | $4.83 | $4.76 (-1.45%) | $4.83 | $4.54 | 745,600 | $313.82 M |
| 04/09/2025 | $4.73 | $4.96 (4.86%) | $5.20 | $4.65 | 1.34 M | $327.01 M |
| 04/08/2025 | $5.08 | $4.79 (-5.71%) | $5.20 | $4.68 | 831,200 | $315.80 M |
| 04/07/2025 | $4.70 | $4.90 (4.26%) | $5.25 | $4.63 | 633,314 | $323.05 M |
| 04/04/2025 | $5.01 | $4.98 (-0.6%) | $5.08 | $4.73 | 684,401 | $328.33 M |
| 04/03/2025 | $5.41 | $5.23 (-3.33%) | $5.49 | $5.19 | 551,200 | $344.81 M |
| 04/02/2025 | $5.58 | $5.73 (2.69%) | $5.78 | $5.58 | 370,702 | $377.77 M |
| 04/01/2025 | $5.72 | $5.65 (-1.22%) | $5.74 | $5.60 | 489,400 | $372.50 M |
| 03/31/2025 | $5.46 | $5.75 (5.31%) | $5.91 | $5.42 | 808,523 | $379.09 M |
| 03/28/2025 | $5.78 | $5.56 (-3.81%) | $5.78 | $5.51 | 535,144 | $366.57 M |
| 03/27/2025 | $5.65 | $5.77 (2.12%) | $5.78 | $5.58 | 537,538 | $380.41 M |
| 03/26/2025 | $5.68 | $5.70 (0.35%) | $5.73 | $5.58 | 465,809 | $375.80 M |
| 03/25/2025 | $5.47 | $5.68 (3.84%) | $5.83 | $5.47 | 668,434 | $374.48 M |
| 03/24/2025 | $5.49 | $5.49 (0%) | $5.61 | $5.41 | 319,508 | $361.95 M |
| 03/21/2025 | $5.32 | $5.35 (0.56%) | $5.38 | $5.19 | 1.05 M | $352.72 M |
| 03/20/2025 | $5.42 | $5.43 (0.18%) | $5.48 | $5.36 | 334,935 | $358.00 M |
| 03/19/2025 | $5.36 | $5.49 (2.43%) | $5.51 | $5.32 | 369,221 | $361.95 M |
| 03/18/2025 | $5.46 | $5.33 (-2.38%) | $5.50 | $5.27 | 412,600 | $351.40 M |
| 03/17/2025 | $5.36 | $5.46 (1.87%) | $5.48 | $5.34 | 467,900 | $359.97 M |
| 03/14/2025 | $5.33 | $5.42 (1.69%) | $5.48 | $5.29 | 428,945 | $357.34 M |
| 03/13/2025 | $5.45 | $5.24 (-3.85%) | $5.47 | $5.12 | 432,304 | $345.47 M |
| 03/12/2025 | $5.39 | $5.45 (1.11%) | $5.54 | $5.28 | 519,800 | $359.31 M |
| 03/11/2025 | $5.43 | $5.39 (-0.74%) | $5.65 | $5.36 | 696,800 | $355.36 M |
| 03/10/2025 | $5.82 | $5.49 (-5.67%) | $5.93 | $5.48 | 758,418 | $361.95 M |
| 03/07/2025 | $6.06 | $5.98 (-1.32%) | $6.28 | $5.70 | 985,689 | $394.26 M |
| 03/06/2025 | $7.17 | $6.17 (-13.95%) | $7.20 | $6.13 | 1.46 M | $406.78 M |
| 03/05/2025 | $7.57 | $7.49 (-1.06%) | $7.66 | $7.32 | 487,700 | $493.81 M |
| 03/04/2025 | $7.42 | $7.48 (0.81%) | $7.64 | $7.21 | 640,905 | $493.15 M |
| 03/03/2025 | $7.68 | $7.58 (-1.3%) | $7.81 | $7.55 | 605,048 | $499.74 M |
| 02/28/2025 | $7.56 | $7.70 (1.85%) | $7.72 | $7.52 | 385,326 | $507.66 M |
| 02/27/2025 | $7.72 | $7.64 (-1.04%) | $7.78 | $7.39 | 378,300 | $503.70 M |
| 02/26/2025 | $7.59 | $7.74 (1.98%) | $7.78 | $7.53 | 443,200 | $510.29 M |
| 02/25/2025 | $7.28 | $7.56 (3.85%) | $7.66 | $7.11 | 511,949 | $498.43 M |
| 02/24/2025 | $7.40 | $7.22 (-2.43%) | $7.53 | $7.21 | 549,505 | $476.01 M |
| 02/21/2025 | $7.20 | $7.38 (2.5%) | $7.51 | $7.04 | 687,111 | $486.56 M |
| 02/20/2025 | $7.05 | $7.08 (0.43%) | $7.13 | $6.93 | 343,400 | $466.78 M |
| 02/19/2025 | $7.25 | $7.14 (-1.52%) | $7.35 | $7.03 | 363,700 | $470.74 M |
| 02/18/2025 | $7.26 | $7.39 (1.79%) | $7.41 | $7.19 | 228,800 | $487.22 M |
| 02/14/2025 | $7.27 | $7.30 (0.41%) | $7.40 | $7.23 | 266,600 | $481.28 M |
| 02/13/2025 | $7.11 | $7.28 (2.39%) | $7.31 | $7.07 | 372,900 | $479.97 M |
| 02/12/2025 | $7.01 | $7.07 (0.86%) | $7.15 | $6.93 | 493,445 | $466.12 M |
| 02/11/2025 | $7.22 | $7.13 (-1.25%) | $7.33 | $7.09 | 320,800 | $470.08 M |
| 02/10/2025 | $7.29 | $7.27 (-0.27%) | $7.46 | $7.17 | 315,100 | $479.31 M |
| 02/07/2025 | $7.48 | $7.29 (-2.54%) | $7.52 | $7.22 | 343,700 | $480.62 M |
| 02/06/2025 | $7.58 | $7.48 (-1.32%) | $7.59 | $7.45 | 471,300 | $493.15 M |
| 02/05/2025 | $7.65 | $7.50 (-1.96%) | $7.67 | $7.38 | 450,842 | $494.47 M |
| 02/04/2025 | $8.28 | $7.65 (-7.61%) | $8.50 | $7.62 | 707,600 | $504.36 M |
| 02/03/2025 | $7.80 | $7.70 (-1.28%) | $7.86 | $7.65 | 330,112 | $507.66 M |
| 01/31/2025 | $8.18 | $8.00 (-2.2%) | $8.27 | $7.98 | 398,800 | $527.43 M |
| 01/30/2025 | $8.45 | $8.22 (-2.72%) | $8.45 | $8.20 | 433,033 | $541.94 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.
