RYAM - RAYONIER ADVANCED MATERIALS INC.
10.74
-0.070 -0.652%
Share volume: 583,236
Last Updated: 03-27-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.81
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $10.80 | $10.80 | $10.99 | $10.99 | $10.66 | $10.66 | $10.74 | $10.74 | 583,236 | $583,236.00 |
| 03-26-2026 | $11.10 | $11.10 | $11.34 | $11.34 | $10.80 | $10.80 | $10.81 | $10.81 | 592,001 | $592,001.00 |
| 03-25-2026 | $11.23 | $11.23 | $11.31 | $11.31 | $11.04 | $11.04 | $11.22 | $11.22 | 747,035 | $747,035.00 |
| 03-24-2026 | $10.61 | $10.61 | $11.07 | $11.07 | $10.61 | $10.61 | $10.96 | $10.96 | 842,115 | $842,115.00 |
| 03-23-2026 | $10.50 | $10.50 | $11.15 | $11.15 | $10.50 | $10.50 | $10.69 | $10.69 | 916,935 | $916,935.00 |
| 03-20-2026 | $11.30 | $11.30 | $11.39 | $11.39 | $10.39 | $10.39 | $10.40 | $10.40 | 1,300,943 | $1,300,943.00 |
| 03-19-2026 | $11.12 | $11.12 | $11.28 | $11.28 | $10.80 | $10.80 | $11.14 | $11.14 | 1,228,048 | $1,228,048.00 |
| 03-18-2026 | $11.72 | $11.72 | $11.79 | $11.79 | $11.34 | $11.34 | $11.35 | $11.35 | 873,935 | $873,935.00 |
| 03-17-2026 | $11.47 | $11.47 | $11.85 | $11.85 | $11.47 | $11.47 | $11.75 | $11.75 | 968,701 | $968,701.00 |
| 03-16-2026 | $11.48 | $11.48 | $11.55 | $11.55 | $11.41 | $11.41 | $11.45 | $11.45 | 959,410 | $959,410.00 |