RYAM - RAYONIER ADVANCED MATERIALS INC.
9.38
0.150 1.599%
Share volume: 1,381,723
Last Updated: 05-12-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.23
0.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $9.20 | $9.20 | $9.58 | $9.58 | $9.10 | $9.10 | $9.38 | $9.38 | 1,381,723 | $1,381,723.00 |
| 05-11-2026 | $9.30 | $9.30 | $9.46 | $9.46 | $9.20 | $9.20 | $9.23 | $9.23 | 827,536 | $827,536.00 |
| 05-08-2026 | $9.29 | $9.29 | $9.44 | $9.44 | $9.14 | $9.14 | $9.16 | $9.16 | 1,076,482 | $1,076,482.00 |
| 05-07-2026 | $9.95 | $9.95 | $9.95 | $9.95 | $9.14 | $9.14 | $9.15 | $9.15 | 1,498,754 | $1,498,754.00 |
| 05-06-2026 | $9.52 | $9.52 | $10.13 | $10.13 | $9.31 | $9.31 | $9.82 | $9.82 | 1,389,975 | $1,389,975.00 |
| 05-05-2026 | $9.10 | $9.10 | $9.39 | $9.39 | $9.09 | $9.09 | $9.29 | $9.29 | 890,108 | $890,108.00 |
| 05-04-2026 | $9.33 | $9.33 | $9.39 | $9.39 | $8.97 | $8.97 | $8.99 | $8.99 | 1,104,646 | $1,104,646.00 |
| 05-01-2026 | $9.48 | $9.48 | $9.48 | $9.48 | $9.27 | $9.27 | $9.31 | $9.31 | 662,824 | $662,824.00 |
| 04-30-2026 | $9.50 | $9.50 | $9.58 | $9.58 | $9.24 | $9.24 | $9.49 | $9.49 | 966,629 | $966,629.00 |
| 04-29-2026 | $9.80 | $9.80 | $9.80 | $9.80 | $9.37 | $9.37 | $9.39 | $9.39 | 865,047 | $865,047.00 |