Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 5.720 5.930 5.650 5.900 498,954 +0.29(+5.17%)
Jul 15, 2024 5.530 5.725 5.465 5.610 418,508 +0.14(+2.56%)
Jul 12, 2024 5.500 5.540 5.370 5.470 389,402 +0.06(+1.11%)
Jul 11, 2024 5.320 5.568 5.320 5.410 538,993 +0.27(+5.25%)
Jul 10, 2024 5.460 5.465 5.120 5.140 258,745 -0.29(-5.34%)
Jul 09, 2024 5.430 5.465 5.315 5.430 277,847 +0.01(+0.18%)
Jul 08, 2024 5.390 5.430 5.305 5.420 297,471 +0.09(+1.69%)
Jul 05, 2024 5.380 5.380 5.170 5.330 567,597 -0.10(-1.84%)
Jul 03, 2024 5.450 5.500 5.370 5.430 326,500 +0.03(+0.56%)
Jul 02, 2024 5.240 5.410 5.200 5.400 294,926 +0.14(+2.66%)
Jul 01, 2024 5.450 5.520 5.100 5.260 483,269 -0.18(-3.31%)
Jun 28, 2024 5.350 5.470 5.210 5.440 839,892 +0.11(+2.06%)
Jun 27, 2024 5.320 5.380 5.270 5.330 253,542 +0.01(+0.19%)
Jun 26, 2024 5.560 5.620 5.125 5.320 846,752 -0.28(-5.00%)
Jun 25, 2024 5.740 5.750 5.600 5.600 474,361 -0.16(-2.78%)
Jun 24, 2024 5.580 5.770 5.510 5.760 473,237 +0.17(+3.04%)
Jun 21, 2024 5.690 5.750 5.590 5.590 904,730 -0.14(-2.44%)
Jun 20, 2024 5.920 6.200 5.695 5.730 795,368 -0.10(-1.72%)
Jun 18, 2024 5.660 5.840 5.550 5.830 706,384 +0.18(+3.19%)
Jun 17, 2024 5.620 5.750 5.505 5.650 554,557 +0.04(+0.71%)
Jun 14, 2024 5.550 5.635 5.480 5.610 478,003 +0.02(+0.36%)
Jun 13, 2024 5.640 5.640 5.500 5.590 405,032 -0.04(-0.71%)
Jun 12, 2024 5.740 5.865 5.450 5.630 620,993 +0.05(+0.90%)
Jun 11, 2024 5.430 5.590 5.360 5.580 337,108 +0.10(+1.82%)
Jun 10, 2024 5.630 5.630 5.480 5.480 594,513 -0.20(-3.52%)
Jun 07, 2024 5.450 5.720 5.450 5.680 386,701 +0.08(+1.43%)
Jun 06, 2024 5.590 5.650 5.420 5.600 472,397 -0.06(-1.06%)
Jun 05, 2024 5.580 5.680 5.455 5.660 388,761 +0.13(+2.35%)
Jun 04, 2024 5.560 5.570 5.415 5.530 599,316 -0.11(-1.95%)
Jun 03, 2024 5.720 5.720 5.450 5.640 524,134 -0.01(-0.18%)
May 31, 2024 5.510 5.715 5.430 5.650 515,770 +0.17(+3.10%)
May 30, 2024 5.620 5.660 5.380 5.480 487,006 -0.07(-1.26%)
May 29, 2024 5.370 5.610 5.350 5.550 540,439 -0.01(-0.18%)
May 28, 2024 5.740 5.760 5.445 5.560 887,002 -0.13(-2.28%)
May 24, 2024 5.420 5.700 5.420 5.690 602,718 +0.32(+5.96%)
May 23, 2024 5.350 5.400 5.265 5.370 635,651 +0.01(+0.19%)
May 22, 2024 5.030 5.390 5.010 5.360 574,214 +0.27(+5.30%)
May 21, 2024 4.960 5.090 4.890 5.090 492,731 +0.08(+1.60%)
May 20, 2024 4.910 5.084 4.850 5.010 689,228 +0.09(+1.83%)
May 17, 2024 4.570 4.950 4.530 4.920 937,853 +0.39(+8.61%)
May 16, 2024 4.550 4.570 4.455 4.530 228,151 -0.04(-0.88%)
May 15, 2024 4.600 4.630 4.470 4.570 319,533 +0.08(+1.78%)
May 14, 2024 4.480 4.520 4.370 4.490 373,137 +0.12(+2.75%)
May 13, 2024 4.600 4.630 4.340 4.370 575,929 -0.22(-4.79%)
May 10, 2024 4.480 4.630 4.450 4.590 706,086 +0.15(+3.38%)
May 09, 2024 4.090 4.470 4.060 4.440 989,039 +0.37(+9.09%)
May 08, 2024 4.250 4.348 3.830 4.070 939,107 +0.07(+1.75%)
May 07, 2024 4.150 4.150 3.975 4.000 604,439 -0.09(-2.20%)
May 06, 2024 4.020 4.175 4.015 4.090 517,495 +0.11(+2.76%)
May 03, 2024 4.060 4.120 3.945 3.980 459,551 +0.03(+0.76%)
May 02, 2024 3.920 4.010 3.850 3.950 407,350 +0.10(+2.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.