Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
10.22
+0.23 (2.30%)
Mar 9, 2026, 3:14 PM EDT - Market open
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.90 | 10.22 | 9.82 | 10.18 | - | 1.85% | 741,748 |
| Mar 6, 2026 | 10.03 | 10.17 | 9.90 | 9.99 | 9.99 | -1.87% | 1,780,553 |
| Mar 5, 2026 | 10.86 | 10.98 | 10.04 | 10.18 | 10.18 | -6.78% | 1,778,714 |
| Mar 4, 2026 | 9.40 | 11.05 | 9.32 | 10.92 | 10.92 | 16.54% | 1,642,557 |
| Mar 3, 2026 | 9.16 | 9.48 | 9.03 | 9.37 | 9.37 | -1.99% | 1,368,676 |
| Mar 2, 2026 | 9.09 | 9.63 | 8.94 | 9.56 | 9.56 | 0.95% | 1,228,820 |
| Feb 27, 2026 | 9.35 | 9.54 | 9.01 | 9.47 | 9.47 | -0.84% | 2,165,480 |
| Feb 26, 2026 | 9.87 | 10.29 | 9.33 | 9.55 | 9.55 | -6.65% | 2,380,391 |
| Feb 25, 2026 | 8.42 | 10.45 | 8.21 | 10.23 | 10.23 | 42.68% | 6,532,080 |
| Feb 24, 2026 | 7.23 | 7.44 | 7.15 | 7.17 | 7.17 | -0.28% | 426,283 |
| Feb 23, 2026 | 7.74 | 7.74 | 7.18 | 7.19 | 7.19 | -7.35% | 433,255 |
| Feb 20, 2026 | 7.75 | 7.93 | 7.58 | 7.76 | 7.76 | -0.64% | 612,815 |
| Feb 19, 2026 | 7.93 | 8.02 | 7.58 | 7.81 | 7.81 | -2.50% | 518,260 |
| Feb 18, 2026 | 7.88 | 8.11 | 7.88 | 8.01 | 8.01 | 1.26% | 450,611 |
| Feb 17, 2026 | 8.22 | 8.25 | 7.58 | 7.91 | 7.91 | -4.00% | 727,519 |
| Feb 13, 2026 | 8.27 | 8.55 | 8.21 | 8.24 | 8.24 | -0.84% | 460,891 |
| Feb 12, 2026 | 8.50 | 8.65 | 8.18 | 8.31 | 8.31 | -0.84% | 550,160 |
| Feb 11, 2026 | 8.17 | 8.43 | 8.15 | 8.38 | 8.38 | 2.95% | 912,111 |
| Feb 10, 2026 | 8.04 | 8.21 | 8.01 | 8.14 | 8.14 | 1.24% | 555,091 |
| Feb 9, 2026 | 8.09 | 8.19 | 7.86 | 8.04 | 8.04 | -0.25% | 645,415 |
| Feb 6, 2026 | 8.00 | 8.61 | 8.00 | 8.06 | 8.06 | 1.38% | 870,585 |
| Feb 5, 2026 | 7.94 | 8.14 | 7.86 | 7.95 | 7.95 | -1.00% | 1,091,530 |
| Feb 4, 2026 | 8.12 | 8.20 | 7.89 | 8.03 | 8.03 | 0.63% | 859,484 |
| Feb 3, 2026 | 7.99 | 8.07 | 7.78 | 7.98 | 7.98 | 1.01% | 634,409 |
| Feb 2, 2026 | 7.73 | 7.99 | 7.65 | 7.90 | 7.90 | 1.80% | 556,601 |
| Jan 30, 2026 | 7.81 | 7.97 | 7.66 | 7.76 | 7.76 | -2.76% | 696,293 |
| Jan 29, 2026 | 8.61 | 8.72 | 7.83 | 7.98 | 7.98 | -6.45% | 655,412 |
| Jan 28, 2026 | 8.37 | 8.55 | 8.34 | 8.53 | 8.53 | 2.16% | 453,884 |
| Jan 27, 2026 | 8.42 | 8.45 | 7.98 | 8.35 | 8.35 | -1.18% | 931,760 |
| Jan 26, 2026 | 8.54 | 8.61 | 8.36 | 8.45 | 8.45 | -1.05% | 766,741 |
| Jan 23, 2026 | 8.50 | 8.62 | 8.30 | 8.54 | 8.54 | -0.47% | 434,173 |
| Jan 22, 2026 | 8.81 | 8.95 | 8.57 | 8.58 | 8.58 | -1.49% | 940,862 |
| Jan 21, 2026 | 8.12 | 8.85 | 8.00 | 8.71 | 8.71 | 8.88% | 1,259,811 |
| Jan 20, 2026 | 8.44 | 8.49 | 7.94 | 8.00 | 8.00 | -8.26% | 1,428,221 |
| Jan 16, 2026 | 8.63 | 8.77 | 8.35 | 8.72 | 8.72 | 2.11% | 796,326 |
| Jan 15, 2026 | 7.82 | 8.57 | 7.69 | 8.54 | 8.54 | 9.63% | 1,049,686 |
| Jan 14, 2026 | 7.55 | 7.82 | 7.46 | 7.79 | 7.79 | 4.28% | 1,240,449 |
| Jan 13, 2026 | 7.45 | 7.65 | 7.31 | 7.47 | 7.47 | -0.53% | 980,243 |
| Jan 12, 2026 | 7.34 | 7.57 | 7.25 | 7.51 | 7.51 | 2.32% | 1,536,061 |
| Jan 9, 2026 | 7.55 | 7.60 | 7.22 | 7.34 | 7.34 | -2.13% | 942,533 |
| Jan 8, 2026 | 7.27 | 7.60 | 7.18 | 7.50 | 7.50 | 2.04% | 629,324 |
| Jan 7, 2026 | 7.04 | 7.41 | 6.97 | 7.35 | 7.35 | 4.70% | 902,422 |
| Jan 6, 2026 | 7.01 | 7.28 | 6.91 | 7.02 | 7.02 | - | 1,184,414 |
| Jan 5, 2026 | 6.12 | 7.22 | 6.08 | 7.02 | 7.02 | 19.80% | 2,251,460 |
| Jan 2, 2026 | 5.95 | 5.98 | 5.77 | 5.86 | 5.86 | -0.51% | 378,108 |
| Dec 31, 2025 | 5.92 | 5.94 | 5.81 | 5.89 | 5.89 | -0.67% | 394,056 |
| Dec 30, 2025 | 5.89 | 6.00 | 5.84 | 5.93 | 5.93 | 0.34% | 505,070 |
| Dec 29, 2025 | 5.82 | 5.91 | 5.80 | 5.91 | 5.91 | 1.20% | 372,000 |
| Dec 26, 2025 | 5.82 | 5.90 | 5.80 | 5.84 | 5.84 | - | 202,524 |
| Dec 24, 2025 | 5.78 | 5.85 | 5.73 | 5.84 | 5.84 | 1.74% | 175,612 |
| Dec 23, 2025 | 5.73 | 5.82 | 5.69 | 5.74 | 5.74 | 0.53% | 479,660 |
| Dec 22, 2025 | 5.74 | 5.92 | 5.64 | 5.71 | 5.71 | - | 483,467 |
| Dec 19, 2025 | 5.71 | 5.73 | 5.59 | 5.71 | 5.71 | - | 1,346,824 |
| Dec 18, 2025 | 5.82 | 5.90 | 5.69 | 5.71 | 5.71 | -0.35% | 382,710 |
| Dec 17, 2025 | 5.70 | 5.84 | 5.70 | 5.73 | 5.73 | 0.53% | 556,887 |
| Dec 16, 2025 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | -3.72% | 608,241 |
| Dec 15, 2025 | 5.98 | 6.05 | 5.85 | 5.92 | 5.92 | -0.34% | 512,302 |
| Dec 12, 2025 | 6.16 | 6.20 | 5.84 | 5.94 | 5.94 | -2.78% | 685,856 |
| Dec 11, 2025 | 6.17 | 6.28 | 5.70 | 6.11 | 6.11 | -2.08% | 1,394,150 |
| Dec 10, 2025 | 6.25 | 6.40 | 6.16 | 6.24 | 6.24 | 0.16% | 577,892 |
| Dec 9, 2025 | 6.30 | 6.38 | 6.23 | 6.23 | 6.23 | -0.80% | 543,767 |
| Dec 8, 2025 | 6.41 | 6.45 | 6.27 | 6.28 | 6.28 | -0.32% | 356,096 |
| Dec 5, 2025 | 6.36 | 6.49 | 6.29 | 6.30 | 6.30 | -1.25% | 524,960 |
| Dec 4, 2025 | 6.48 | 6.58 | 6.36 | 6.38 | 6.38 | -2.45% | 572,701 |
| Dec 3, 2025 | 6.46 | 6.57 | 6.44 | 6.54 | 6.54 | 2.35% | 342,897 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.31 | 6.39 | 6.39 | 0.79% | 319,609 |
| Dec 1, 2025 | 6.46 | 6.60 | 6.32 | 6.34 | 6.34 | -2.91% | 400,269 |
| Nov 28, 2025 | 6.49 | 6.54 | 6.40 | 6.53 | 6.53 | 0.15% | 328,208 |
| Nov 26, 2025 | 6.47 | 6.55 | 6.38 | 6.52 | 6.52 | 0.31% | 293,194 |
| Nov 25, 2025 | 6.12 | 6.51 | 6.12 | 6.50 | 6.50 | 6.38% | 369,774 |
| Nov 24, 2025 | 6.02 | 6.16 | 5.92 | 6.11 | 6.11 | 1.50% | 323,158 |
| Nov 21, 2025 | 5.72 | 6.08 | 5.64 | 6.02 | 6.02 | 6.17% | 546,971 |
| Nov 20, 2025 | 5.67 | 5.90 | 5.63 | 5.67 | 5.67 | 1.43% | 497,886 |
| Nov 19, 2025 | 5.56 | 5.69 | 5.51 | 5.59 | 5.59 | 0.72% | 444,237 |
| Nov 18, 2025 | 5.50 | 5.60 | 5.41 | 5.55 | 5.55 | 0.54% | 526,037 |
| Nov 17, 2025 | 5.81 | 5.83 | 5.51 | 5.52 | 5.52 | -5.15% | 503,599 |
| Nov 14, 2025 | 5.88 | 5.95 | 5.80 | 5.82 | 5.82 | -2.02% | 399,025 |
| Nov 13, 2025 | 5.95 | 6.06 | 5.85 | 5.94 | 5.94 | -1.00% | 713,305 |
| Nov 12, 2025 | 6.07 | 6.19 | 5.98 | 6.00 | 6.00 | -0.50% | 345,802 |
| Nov 11, 2025 | 6.29 | 6.34 | 6.00 | 6.03 | 6.03 | -3.52% | 681,072 |
| Nov 10, 2025 | 6.18 | 6.29 | 6.06 | 6.25 | 6.25 | 2.46% | 713,696 |
| Nov 7, 2025 | 6.03 | 6.26 | 5.90 | 6.10 | 6.10 | 1.50% | 690,358 |
| Nov 6, 2025 | 5.92 | 6.11 | 5.90 | 6.01 | 6.01 | 1.01% | 957,537 |
| Nov 5, 2025 | 6.10 | 6.26 | 5.38 | 5.95 | 5.95 | -8.88% | 1,706,893 |
| Nov 4, 2025 | 6.50 | 6.70 | 6.50 | 6.53 | 6.53 | -2.54% | 683,658 |
| Nov 3, 2025 | 6.93 | 6.93 | 6.63 | 6.70 | 6.70 | -3.60% | 588,040 |
| Oct 31, 2025 | 6.83 | 6.98 | 6.75 | 6.95 | 6.95 | 1.76% | 580,765 |
| Oct 30, 2025 | 6.90 | 7.09 | 6.83 | 6.83 | 6.83 | -2.71% | 860,406 |
| Oct 29, 2025 | 7.08 | 7.22 | 6.88 | 7.02 | 7.02 | -1.27% | 1,088,487 |
| Oct 28, 2025 | 7.16 | 7.28 | 7.01 | 7.11 | 7.11 | -1.25% | 542,423 |
| Oct 27, 2025 | 7.41 | 7.41 | 7.19 | 7.20 | 7.20 | -1.91% | 380,672 |
| Oct 24, 2025 | 7.54 | 7.54 | 7.25 | 7.34 | 7.34 | -1.34% | 470,964 |
| Oct 23, 2025 | 7.16 | 7.60 | 7.15 | 7.44 | 7.44 | 3.48% | 629,243 |
| Oct 22, 2025 | 7.36 | 7.44 | 7.14 | 7.19 | 7.19 | -2.31% | 474,446 |
| Oct 21, 2025 | 7.33 | 7.41 | 7.22 | 7.36 | 7.36 | - | 457,811 |
| Oct 20, 2025 | 7.36 | 7.57 | 7.16 | 7.36 | 7.36 | 2.51% | 705,318 |
| Oct 17, 2025 | 7.22 | 7.41 | 6.93 | 7.18 | 7.18 | -1.24% | 843,817 |
| Oct 16, 2025 | 7.40 | 7.47 | 7.25 | 7.27 | 7.27 | -1.89% | 666,807 |
| Oct 15, 2025 | 7.46 | 7.54 | 7.26 | 7.41 | 7.41 | 0.82% | 586,456 |
| Oct 14, 2025 | 7.15 | 7.46 | 7.06 | 7.35 | 7.35 | 0.41% | 430,294 |