5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
+29.08%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
+88.21%
Rayonier Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $8.45 | $8.30 (-1.83%) | $8.45 | $8.24 | 113,220 | $543.62 M |
| 01/29/2025 | $8.04 | $8.37 (4.1%) | $8.56 | $8.04 | 493,340 | $551.52 M |
| 01/28/2025 | $8.00 | $8.07 (0.88%) | $8.09 | $7.83 | 213,500 | $531.75 M |
| 01/27/2025 | $8.05 | $7.96 (-1.12%) | $8.14 | $7.91 | 233,626 | $524.51 M |
| 01/24/2025 | $8.07 | $8.08 (0.12%) | $8.12 | $7.95 | 205,000 | $532.41 M |
| 01/23/2025 | $7.91 | $8.09 (2.28%) | $8.19 | $7.89 | 304,036 | $533.07 M |
| 01/22/2025 | $7.89 | $7.91 (0.25%) | $7.97 | $7.71 | 386,249 | $521.21 M |
| 01/21/2025 | $7.62 | $7.89 (3.54%) | $7.90 | $7.59 | 376,211 | $519.89 M |
| 01/17/2025 | $7.75 | $7.53 (-2.84%) | $7.77 | $7.52 | 209,300 | $496.17 M |
| 01/16/2025 | $7.62 | $7.64 (0.26%) | $7.70 | $7.50 | 259,700 | $503.42 M |
| 01/15/2025 | $7.65 | $7.67 (0.26%) | $7.70 | $7.50 | 331,307 | $505.40 M |
| 01/14/2025 | $7.79 | $7.40 (-5.01%) | $7.89 | $7.31 | 919,206 | $487.61 M |
| 01/13/2025 | $7.32 | $7.72 (5.46%) | $7.72 | $7.30 | 395,034 | $508.69 M |
| 01/10/2025 | $7.64 | $7.51 (-1.7%) | $7.70 | $7.46 | 305,440 | $494.85 M |
| 01/08/2025 | $7.79 | $7.81 (0.26%) | $7.89 | $7.67 | 335,802 | $514.62 M |
| 01/07/2025 | $8.02 | $7.92 (-1.25%) | $8.10 | $7.82 | 549,200 | $521.87 M |
| 01/06/2025 | $8.16 | $8.07 (-1.1%) | $8.34 | $8.06 | 417,900 | $531.75 M |
| 01/03/2025 | $8.35 | $8.08 (-3.23%) | $8.41 | $7.97 | 440,400 | $532.41 M |
| 01/02/2025 | $8.36 | $8.31 (-0.6%) | $8.50 | $8.21 | 378,843 | $547.57 M |
| 12/31/2024 | $8.15 | $8.25 (1.23%) | $8.42 | $8.10 | 1.06 M | $543.62 M |
| 12/30/2024 | $7.51 | $8.08 (7.59%) | $8.13 | $7.36 | 691,600 | $532.41 M |
| 12/27/2024 | $7.65 | $7.57 (-1.05%) | $7.79 | $7.44 | 470,342 | $498.81 M |
| 12/26/2024 | $7.43 | $7.74 (4.17%) | $7.75 | $7.43 | 412,122 | $510.01 M |
| 12/24/2024 | $7.33 | $7.48 (2.05%) | $7.51 | $7.28 | 227,500 | $492.88 M |
| 12/23/2024 | $7.47 | $7.43 (-0.54%) | $7.58 | $7.36 | 324,800 | $489.58 M |
| 12/20/2024 | $7.17 | $7.47 (4.18%) | $7.61 | $7.12 | 856,719 | $492.22 M |
| 12/19/2024 | $7.40 | $7.41 (0.14%) | $7.60 | $7.32 | 705,300 | $488.27 M |
| 12/18/2024 | $7.72 | $7.29 (-5.57%) | $7.81 | $7.21 | 686,309 | $480.36 M |
| 12/17/2024 | $7.85 | $7.66 (-2.42%) | $7.88 | $7.65 | 415,100 | $504.74 M |
| 12/16/2024 | $7.81 | $7.95 (1.79%) | $8.06 | $7.70 | 470,400 | $523.85 M |
| 12/13/2024 | $8.02 | $7.83 (-2.37%) | $8.10 | $7.83 | 328,805 | $515.94 M |
| 12/12/2024 | $8.05 | $8.07 (0.25%) | $8.13 | $7.91 | 375,943 | $531.75 M |
| 12/11/2024 | $8.26 | $8.13 (-1.57%) | $8.26 | $8.07 | 262,645 | $535.71 M |
| 12/10/2024 | $8.21 | $8.17 (-0.49%) | $8.31 | $8.12 | 376,846 | $538.34 M |
| 12/09/2024 | $8.57 | $8.26 (-3.62%) | $8.62 | $8.18 | 367,527 | $544.27 M |
| 12/06/2024 | $8.57 | $8.53 (-0.47%) | $8.57 | $8.44 | 255,800 | $562.07 M |
| 12/05/2024 | $8.61 | $8.56 (-0.58%) | $8.65 | $8.35 | 330,426 | $564.04 M |
| 12/04/2024 | $8.75 | $8.58 (-1.94%) | $8.77 | $8.41 | 336,500 | $565.36 M |
| 12/03/2024 | $8.73 | $8.70 (-0.34%) | $8.76 | $8.51 | 305,044 | $573.27 M |
| 12/02/2024 | $8.86 | $8.67 (-2.14%) | $8.90 | $8.60 | 524,444 | $571.29 M |
| 11/29/2024 | $8.69 | $8.81 (1.38%) | $8.84 | $8.66 | 190,500 | $580.52 M |
| 11/27/2024 | $8.85 | $8.72 (-1.47%) | $8.96 | $8.62 | 325,000 | $574.58 M |
| 11/26/2024 | $8.82 | $8.82 (0%) | $8.91 | $8.64 | 440,200 | $581.17 M |
| 11/25/2024 | $8.94 | $8.91 (-0.34%) | $9.14 | $8.84 | 389,500 | $587.10 M |
| 11/22/2024 | $8.89 | $8.89 (0%) | $9.16 | $8.86 | 388,608 | $585.79 M |
| 11/21/2024 | $8.92 | $8.91 (-0.11%) | $8.97 | $8.79 | 347,300 | $587.10 M |
| 11/20/2024 | $9.05 | $8.87 (-1.99%) | $9.11 | $8.85 | 325,300 | $584.47 M |
| 11/19/2024 | $9.05 | $9.05 (0%) | $9.13 | $8.91 | 354,700 | $596.33 M |
| 11/18/2024 | $9.26 | $9.15 (-1.19%) | $9.36 | $9.11 | 443,900 | $602.92 M |
| 11/15/2024 | $9.44 | $9.21 (-2.44%) | $9.49 | $9.17 | 353,400 | $606.87 M |
| 11/14/2024 | $9.56 | $9.34 (-2.3%) | $9.60 | $9.18 | 554,322 | $615.44 M |
| 11/13/2024 | $9.75 | $9.54 (-2.15%) | $9.79 | $9.52 | 601,800 | $628.62 M |
| 11/12/2024 | $10.00 | $9.60 (-4%) | $10.02 | $9.56 | 736,951 | $632.57 M |
| 11/11/2024 | $10.18 | $9.98 (-1.96%) | $10.28 | $9.81 | 765,012 | $657.61 M |
| 11/08/2024 | $10.00 | $9.96 (-0.4%) | $10.12 | $9.87 | 782,092 | $656.29 M |
| 11/07/2024 | $9.91 | $10.00 (0.91%) | $10.24 | $9.80 | 1.05 M | $658.93 M |
| 11/06/2024 | $8.81 | $9.83 (11.58%) | $10.17 | $8.74 | 2.37 M | $647.73 M |
| 11/05/2024 | $8.12 | $8.13 (0.12%) | $8.34 | $8.06 | 914,711 | $535.71 M |
| 11/04/2024 | $8.10 | $8.13 (0.37%) | $8.34 | $8.03 | 625,749 | $535.71 M |
| 11/01/2024 | $7.95 | $8.10 (1.89%) | $8.16 | $7.91 | 569,820 | $532.30 M |
| 10/31/2024 | $8.00 | $7.96 (-0.5%) | $8.14 | $7.94 | 344,111 | $523.10 M |
| 10/30/2024 | $7.84 | $8.03 (2.42%) | $8.16 | $7.80 | 352,927 | $527.70 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.
