Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Advanced Materials Inc (NY: RYAM )

5.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.930 3.958 3.778 3.850 894,850 -0.22(-5.41%)
May 27, 2022 4.110 4.130 3.740 4.070 956,199 -0.09(-2.16%)
May 26, 2022 4.040 4.260 3.980 4.160 695,873 +0.15(+3.74%)
May 25, 2022 3.900 4.110 3.855 4.010 656,582 +0.01(+0.25%)
May 24, 2022 4.160 4.207 3.890 4.000 506,403 -0.21(-4.99%)
May 23, 2022 4.710 4.730 4.100 4.210 764,322 -0.41(-8.87%)
May 20, 2022 4.780 5.000 4.510 4.620 344,164 -0.07(-1.49%)
May 19, 2022 4.900 5.030 4.400 4.690 2,876,096 -0.21(-4.29%)
May 18, 2022 5.160 5.280 4.870 4.900 2,091,533 -0.30(-5.77%)
May 17, 2022 5.090 5.210 5.040 5.200 209,036 +0.22(+4.42%)
May 16, 2022 4.820 4.985 4.800 4.980 263,206 +0.12(+2.47%)
May 13, 2022 4.850 5.030 4.820 4.860 465,066 +0.09(+1.89%)
May 12, 2022 4.800 4.920 4.655 4.770 174,097 -0.08(-1.65%)
May 11, 2022 4.800 4.930 4.755 4.850 300,286 +0.09(+1.89%)
May 10, 2022 5.010 5.120 4.670 4.760 246,902 -0.16(-3.25%)
May 09, 2022 4.990 5.040 4.840 4.920 321,341 -0.20(-3.91%)
May 06, 2022 5.260 5.315 5.060 5.120 204,420 -0.25(-4.66%)
May 05, 2022 5.570 5.690 5.250 5.370 363,910 -0.19(-3.42%)
May 04, 2022 5.320 5.610 5.210 5.560 304,378 +0.40(+7.75%)
May 03, 2022 4.900 5.270 4.900 5.160 301,924 +0.30(+6.17%)
May 02, 2022 5.170 5.170 4.800 4.860 230,952 -0.27(-5.26%)
Apr 29, 2022 5.130 5.300 5.035 5.130 234,153 +0.01(+0.20%)
Apr 28, 2022 5.000 5.160 4.850 5.120 229,676 +0.14(+2.81%)
Apr 27, 2022 5.190 5.190 4.950 4.980 208,391 -0.17(-3.30%)
Apr 26, 2022 5.070 5.160 4.890 5.150 422,119 +0.03(+0.59%)
Apr 25, 2022 5.250 5.250 4.900 5.120 290,275 -0.18(-3.40%)
Apr 22, 2022 5.720 5.740 5.280 5.300 207,360 -0.46(-7.99%)
Apr 21, 2022 5.820 5.900 5.660 5.760 743,569 -0.04(-0.69%)
Apr 20, 2022 5.620 5.815 5.600 5.800 220,066 +0.26(+4.69%)
Apr 19, 2022 5.390 5.695 5.360 5.540 501,789 +0.07(+1.28%)
Apr 18, 2022 5.490 5.620 5.410 5.470 204,864 -0.05(-0.91%)
Apr 14, 2022 5.490 5.585 5.450 5.520 197,447 +0.06(+1.10%)
Apr 13, 2022 5.440 5.490 5.352 5.460 257,458 +0.05(+0.92%)
Apr 12, 2022 5.790 5.840 5.390 5.410 256,449 -0.31(-5.42%)
Apr 11, 2022 6.040 6.120 5.560 5.720 505,085 -0.33(-5.45%)
Apr 08, 2022 5.790 6.160 5.465 6.050 675,571 +0.20(+3.42%)
Apr 07, 2022 5.470 5.880 4.900 5.850 1,078,959 -0.02(-0.34%)
Apr 06, 2022 6.340 6.340 5.790 5.870 348,376 -0.51(-7.99%)
Apr 05, 2022 6.640 6.780 6.290 6.380 396,921 -0.26(-3.92%)
Apr 04, 2022 6.600 6.640 6.380 6.640 258,217 +0.02(+0.30%)
Apr 01, 2022 6.560 6.700 6.560 6.620 302,331 +0.05(+0.76%)
Mar 31, 2022 6.400 6.580 6.400 6.570 194,340 +0.09(+1.39%)
Mar 30, 2022 6.630 6.710 6.470 6.480 229,001 -0.10(-1.52%)
Mar 29, 2022 6.630 6.860 6.520 6.580 300,191 -0.04(-0.60%)
Mar 28, 2022 6.740 6.740 6.500 6.620 248,649 -0.11(-1.63%)
Mar 25, 2022 6.690 6.790 6.600 6.730 218,811 +0.07(+1.05%)
Mar 24, 2022 6.570 6.700 6.500 6.660 174,086 +0.09(+1.37%)
Mar 23, 2022 6.730 6.790 6.470 6.570 219,647 -0.22(-3.24%)
Mar 22, 2022 6.790 6.990 6.721 6.790 281,091 +0.00(+0.00%)
Mar 21, 2022 6.700 7.000 6.600 6.790 329,845 +0.06(+0.89%)
Mar 18, 2022 6.270 6.770 6.180 6.730 912,953 +0.47(+7.51%)
Mar 17, 2022 6.150 6.350 6.050 6.260 334,960 +0.05(+0.81%)
Mar 16, 2022 6.360 6.450 6.100 6.210 539,319 -0.25(-3.87%)
Mar 15, 2022 6.270 6.490 6.270 6.460 249,072 +0.22(+3.53%)
Mar 14, 2022 6.460 6.490 6.200 6.240 309,268 -0.17(-2.65%)
Mar 11, 2022 6.460 6.533 6.360 6.410 366,092 -0.05(-0.77%)
Mar 10, 2022 6.080 6.570 6.060 6.460 434,531 +0.25(+4.03%)
Mar 09, 2022 6.180 6.230 5.940 6.210 289,142 +0.17(+2.81%)
Mar 08, 2022 6.150 6.180 5.880 6.040 1,625,233 -0.14(-2.27%)
Mar 07, 2022 6.260 6.360 6.157 6.180 419,991 -0.07(-1.12%)
Mar 04, 2022 6.190 6.290 6.150 6.250 401,548 -0.04(-0.64%)
Mar 03, 2022 6.020 6.320 5.990 6.290 531,410 +0.23(+3.80%)
Mar 02, 2022 5.730 6.080 5.520 6.060 497,398 +0.30(+5.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.