5 DAY PERFORMANCE
+7.66%
1 MONTH PERFORMANCE
+7.38%
3 MONTH PERFORMANCE
-16.77%
6 MONTH PERFORMANCE
-48.70%
YEAR-TO-DATE PERFORMANCE
-49.76%
1 YEAR PERFORMANCE
-22.23%
Rayonier Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.11 | $4.15 (0.97%) | $4.16 | $4.08 | 242.80 K | $272.86 M |
| 07/02/2025 | $4.02 | $4.11 (2.24%) | $4.18 | $3.99 | 403.10 K | $270.23 M |
| 07/01/2025 | $3.82 | $4.00 (4.71%) | $4.16 | $3.76 | 545.70 K | $263.00 M |
| 06/30/2025 | $3.83 | $3.85 (0.52%) | $3.93 | $3.74 | 723.81 K | $253.13 M |
| 06/27/2025 | $3.89 | $3.81 (-2.06%) | $3.96 | $3.79 | 536.03 K | $250.50 M |
| 06/26/2025 | $3.78 | $3.83 (1.32%) | $3.85 | $3.78 | 338.70 K | $251.82 M |
| 06/25/2025 | $3.86 | $3.78 (-2.07%) | $3.88 | $3.76 | 343.02 K | $248.53 M |
| 06/24/2025 | $3.88 | $3.86 (-0.52%) | $3.93 | $3.78 | 377.20 K | $253.79 M |
| 06/23/2025 | $3.85 | $3.82 (-0.78%) | $3.88 | $3.71 | 568.30 K | $251.16 M |
| 06/20/2025 | $3.89 | $3.86 (-0.77%) | $3.92 | $3.82 | 1.12 M | $253.79 M |
| 06/18/2025 | $3.84 | $3.86 (0.52%) | $3.99 | $3.84 | 379.00 K | $253.79 M |
| 06/17/2025 | $3.87 | $3.88 (0.26%) | $3.94 | $3.85 | 368.61 K | $255.11 M |
| 06/16/2025 | $3.94 | $3.95 (0.25%) | $4.07 | $3.92 | 454.10 K | $259.71 M |
| 06/13/2025 | $3.97 | $3.87 (-2.52%) | $4.07 | $3.83 | 605.64 K | $254.45 M |
| 06/12/2025 | $4.00 | $4.05 (1.25%) | $4.09 | $3.96 | 415.24 K | $266.28 M |
| 06/11/2025 | $4.01 | $4.05 (1%) | $4.22 | $4.01 | 596.80 K | $266.28 M |
| 06/10/2025 | $3.95 | $3.99 (1.01%) | $4.01 | $3.93 | 266.10 K | $262.34 M |
| 06/09/2025 | $3.95 | $3.91 (-1.01%) | $3.99 | $3.87 | 274.00 K | $257.08 M |
| 06/06/2025 | $3.97 | $3.90 (-1.76%) | $4.02 | $3.89 | 250.45 K | $256.42 M |
| 06/05/2025 | $3.86 | $3.86 (0%) | $3.92 | $3.80 | 423.82 K | $253.79 M |
| 06/04/2025 | $3.87 | $3.86 (-0.26%) | $3.93 | $3.84 | 422.61 K | $253.79 M |
| 06/03/2025 | $3.73 | $3.87 (3.75%) | $4.01 | $3.71 | 448.05 K | $254.45 M |
| 06/02/2025 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.73 | 435.90 K | $245.90 M |
| 05/30/2025 | $3.90 | $3.85 (-1.28%) | $3.96 | $3.85 | 438.15 K | $253.13 M |
| 05/29/2025 | $3.96 | $3.94 (-0.51%) | $4.00 | $3.89 | 349.90 K | $259.05 M |
| 05/28/2025 | $4.05 | $3.96 (-2.22%) | $4.06 | $3.91 | 550.80 K | $260.37 M |
| 05/27/2025 | $3.95 | $4.07 (3.04%) | $4.08 | $3.91 | 614.63 K | $267.60 M |
| 05/23/2025 | $3.86 | $3.89 (0.78%) | $3.98 | $3.83 | 709.74 K | $255.76 M |
| 05/22/2025 | $3.95 | $3.93 (-0.51%) | $3.99 | $3.88 | 490.22 K | $258.39 M |
| 05/21/2025 | $4.15 | $3.97 (-4.34%) | $4.23 | $3.96 | 506.81 K | $261.02 M |
| 05/20/2025 | $4.03 | $4.24 (5.21%) | $4.40 | $4.00 | 1.07 M | $278.77 M |
| 05/19/2025 | $4.07 | $4.06 (-0.25%) | $4.16 | $4.03 | 507.50 K | $266.94 M |
| 05/16/2025 | $3.91 | $4.19 (7.16%) | $4.22 | $3.85 | 794.62 K | $275.49 M |
| 05/15/2025 | $3.92 | $3.91 (-0.26%) | $4.01 | $3.87 | 578.20 K | $257.08 M |
| 05/14/2025 | $4.02 | $3.96 (-1.49%) | $4.07 | $3.89 | 608.81 K | $260.37 M |
| 05/13/2025 | $3.91 | $4.02 (2.81%) | $4.08 | $3.87 | 661.70 K | $264.31 M |
| 05/12/2025 | $4.00 | $3.92 (-2%) | $4.17 | $3.85 | 999.28 K | $257.74 M |
| 05/09/2025 | $3.75 | $3.63 (-3.2%) | $3.83 | $3.60 | 658.50 K | $238.67 M |
| 05/08/2025 | $3.92 | $3.76 (-4.08%) | $3.98 | $3.73 | 868.14 K | $247.22 M |
| 05/07/2025 | $3.61 | $3.94 (9.14%) | $4.03 | $3.45 | 1.52 M | $259.05 M |
| 05/06/2025 | $4.19 | $4.22 (0.72%) | $4.25 | $4.05 | 814.70 K | $277.46 M |
| 05/05/2025 | $4.38 | $4.26 (-2.74%) | $4.40 | $4.25 | 364.37 K | $280.09 M |
| 05/02/2025 | $4.36 | $4.47 (2.52%) | $4.54 | $4.36 | 551.24 K | $293.90 M |
| 05/01/2025 | $4.27 | $4.31 (0.94%) | $4.36 | $4.21 | 455.50 K | $283.38 M |
| 04/30/2025 | $4.27 | $4.26 (-0.23%) | $4.29 | $4.10 | 612.94 K | $280.09 M |
| 04/29/2025 | $4.29 | $4.33 (0.93%) | $4.41 | $4.29 | 357.60 K | $284.69 M |
| 04/28/2025 | $4.33 | $4.28 (-1.15%) | $4.38 | $4.19 | 544.15 K | $281.40 M |
| 04/25/2025 | $4.33 | $4.35 (0.46%) | $4.36 | $4.25 | 296.62 K | $286.01 M |
| 04/24/2025 | $4.36 | $4.36 (0%) | $4.39 | $4.26 | 376.40 K | $286.66 M |
| 04/23/2025 | $4.54 | $4.33 (-4.63%) | $4.63 | $4.30 | 785.40 K | $284.69 M |
| 04/22/2025 | $4.16 | $4.38 (5.29%) | $4.40 | $4.16 | 856.73 K | $287.98 M |
| 04/21/2025 | $4.35 | $4.09 (-5.98%) | $4.41 | $4.05 | 762.60 K | $268.91 M |
| 04/17/2025 | $4.44 | $4.40 (-0.9%) | $4.54 | $4.34 | 694.20 K | $289.29 M |
| 04/16/2025 | $4.67 | $4.44 (-4.93%) | $4.72 | $4.35 | 621.01 K | $291.92 M |
| 04/15/2025 | $4.71 | $4.69 (-0.42%) | $4.77 | $4.68 | 322.03 K | $308.36 M |
| 04/14/2025 | $4.79 | $4.73 (-1.25%) | $4.81 | $4.63 | 408.50 K | $310.99 M |
| 04/11/2025 | $4.73 | $4.68 (-1.06%) | $4.82 | $4.56 | 493.21 K | $307.70 M |
| 04/10/2025 | $4.83 | $4.76 (-1.45%) | $4.83 | $4.54 | 745.60 K | $312.96 M |
| 04/09/2025 | $4.73 | $4.96 (4.86%) | $5.20 | $4.65 | 1.34 M | $326.11 M |
| 04/08/2025 | $5.08 | $4.79 (-5.71%) | $5.20 | $4.68 | 831.20 K | $314.94 M |
| 04/07/2025 | $4.70 | $4.90 (4.26%) | $5.25 | $4.63 | 633.31 K | $322.17 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.
