MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYAM — Rayonier Advanced Materials Inc.
NYSERayonier Advanced Materials Inc.
$6.93
+0.14(+2.06%)
- O
- 6.73
- H
- 7.01
- L
- 6.55
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.93
Period Return+61.92%
Period High$11.85
Period Low$3.35
Avg Daily Volume823.7K
Total Trading Days365
RYAM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.73 | $7.01 | $6.55 | $6.93 | +$0.14 | +2.06% | 1,435,238 | $6.86 | $6.55 $7.01 |
| Oct 7, 2026 | $6.70 | $6.81 | $6.57 | $6.79 | +$0.00 | +0.00% | 1,291,146 | $6.70 | $6.57 $6.81 |
| Oct 6, 2026 | $6.98 | $6.99 | $6.75 | $6.79 | $-0.15 | -2.16% | 929,615 | $6.84 | $6.75 $6.99 |
| Oct 5, 2026 | $7.07 | $7.24 | $6.88 | $6.94 | $-0.18 | -2.53% | 1,219,050 | $7.01 | $6.88 $7.24 |
| Oct 2, 2026 | $7.45 | $7.47 | $7.05 | $7.12 | $-0.22 | -3.00% | 902,484 | $7.19 | $7.05 $7.47 |
| Oct 1, 2026 | $7.95 | $7.97 | $7.17 | $7.34 | $-0.63 | -7.90% | 1,921,144 | $7.46 | $7.17 $7.97 |
| Sep 30, 2026 | $8.17 | $8.17 | $7.96 | $7.97 | $-0.04 | -0.50% | 1,195,368 | $8.01 | $7.96 $8.17 |
| Sep 29, 2026 | $8.15 | $8.18 | $7.99 | $8.01 | $-0.14 | -1.72% | 623,491 | $8.05 | $7.99 $8.18 |
| Sep 28, 2026 | $8.50 | $8.50 | $8.14 | $8.15 | $-0.42 | -4.90% | 885,611 | $8.23 | $8.14 $8.50 |
| Sep 25, 2026 | $8.73 | $8.73 | $8.53 | $8.57 | $-0.18 | -2.06% | 562,343 | $8.59 | $8.53 $8.73 |
| Sep 24, 2026 | $9.10 | $9.19 | $8.69 | $8.75 | $-0.39 | -4.27% | 844,771 | $8.83 | $8.69 $9.19 |
| Sep 23, 2026 | $9.19 | $9.40 | $9.00 | $9.14 | $-0.02 | -0.22% | 835,626 | $9.22 | $9.00 $9.40 |
| Sep 22, 2026 | $8.60 | $9.29 | $8.51 | $9.16 | +$0.68 | +8.02% | 1,064,150 | $8.94 | $8.51 $9.29 |
| Sep 21, 2026 | $8.42 | $8.52 | $8.33 | $8.48 | +$0.14 | +1.68% | 838,082 | $8.44 | $8.33 $8.52 |
| Sep 18, 2026 | $8.32 | $8.37 | $8.10 | $8.34 | $-0.04 | -0.48% | 1,725,659 | $8.30 | $8.10 $8.37 |
| Sep 17, 2026 | $8.45 | $8.48 | $8.35 | $8.38 | +$0.12 | +1.45% | 536,524 | $8.39 | $8.35 $8.48 |
| Sep 16, 2026 | $8.30 | $8.44 | $8.15 | $8.26 | +$0.01 | +0.12% | 642,015 | $8.29 | $8.15 $8.44 |
| Sep 15, 2026 | $8.31 | $8.33 | $8.16 | $8.25 | $-0.07 | -0.84% | 524,659 | $8.24 | $8.16 $8.33 |
| Sep 14, 2026 | $8.40 | $8.49 | $8.22 | $8.32 | $-0.18 | -2.12% | 508,695 | $8.36 | $8.22 $8.49 |
| Sep 11, 2026 | $8.50 | $8.68 | $8.49 | $8.50 | +$0.15 | +1.80% | 616,038 | $8.56 | $8.49 $8.68 |
| Sep 10, 2026 | $8.40 | $8.46 | $8.26 | $8.35 | $-0.14 | -1.65% | 1,029,491 | $8.35 | $8.26 $8.46 |
| Sep 9, 2026 | $8.50 | $8.60 | $8.36 | $8.49 | $-0.05 | -0.59% | 716,405 | $8.48 | $8.36 $8.60 |
| Sep 8, 2026 | $8.47 | $8.58 | $8.35 | $8.54 | +$0.04 | +0.47% | 663,739 | $8.45 | $8.35 $8.58 |
| Sep 4, 2026 | $8.46 | $8.65 | $8.46 | $8.50 | $-0.06 | -0.70% | 525,425 | $8.54 | $8.46 $8.65 |
| Sep 3, 2026 | $8.70 | $8.79 | $8.40 | $8.56 | $-0.03 | -0.35% | 392,994 | $8.54 | $8.40 $8.79 |
| Sep 2, 2026 | $8.37 | $8.76 | $8.37 | $8.59 | +$0.26 | +3.12% | 612,716 | $8.61 | $8.37 $8.76 |
| Sep 1, 2026 | $8.50 | $8.51 | $8.30 | $8.33 | $-0.26 | -3.03% | 796,925 | $8.35 | $8.30 $8.51 |
| Aug 31, 2026 | $8.64 | $8.76 | $8.38 | $8.59 | $-0.01 | -0.12% | 517,730 | $8.56 | $8.38 $8.76 |
| Aug 28, 2026 | $8.51 | $8.77 | $8.50 | $8.60 | +$0.18 | +2.14% | 982,838 | $8.64 | $8.50 $8.77 |
| Aug 27, 2026 | $8.41 | $8.51 | $8.37 | $8.42 | +$0.01 | +0.12% | 403,016 | $8.43 | $8.37 $8.51 |