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 )

7.370 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Aug 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 (%)
Aug 15, 2024 7.550 7.585 7.270 7.370 607,781 -0.07(-0.94%)
Aug 14, 2024 7.400 7.530 7.250 7.440 534,225 +0.10(+1.36%)
Aug 13, 2024 7.230 7.380 7.150 7.340 664,015 +0.21(+2.95%)
Aug 12, 2024 7.190 7.240 6.960 7.130 648,094 +0.02(+0.28%)
Aug 09, 2024 7.460 7.500 7.080 7.110 752,849 -0.37(-4.95%)
Aug 08, 2024 7.450 7.590 7.120 7.480 921,832 +0.18(+2.47%)
Aug 07, 2024 6.830 7.880 6.770 7.300 1,690,938 +1.69(+30.12%)
Aug 06, 2024 5.560 5.730 5.400 5.610 680,555 +0.14(+2.56%)
Aug 05, 2024 5.540 5.650 5.190 5.470 541,153 -0.49(-8.22%)
Aug 02, 2024 6.230 6.300 5.900 5.960 461,657 -0.61(-9.28%)
Aug 01, 2024 6.670 6.768 6.400 6.570 505,681 -0.08(-1.20%)
Jul 31, 2024 6.500 6.840 6.490 6.650 587,363 +0.22(+3.42%)
Jul 30, 2024 6.270 6.460 6.270 6.430 284,532 +0.16(+2.55%)
Jul 29, 2024 6.390 6.550 6.220 6.270 386,454 -0.09(-1.42%)
Jul 26, 2024 6.290 6.370 6.095 6.360 491,575 +0.18(+2.91%)
Jul 25, 2024 5.950 6.310 5.910 6.180 419,302 +0.20(+3.34%)
Jul 24, 2024 6.020 6.240 5.870 5.980 372,516 -0.10(-1.64%)
Jul 23, 2024 6.100 6.300 6.075 6.080 459,025 -0.07(-1.14%)
Jul 22, 2024 5.880 6.215 5.800 6.150 707,281 +0.31(+5.31%)
Jul 19, 2024 5.840 5.895 5.785 5.840 304,652 +0.00(+0.00%)
Jul 18, 2024 5.820 5.970 5.740 5.840 353,791 -0.03(-0.51%)
Jul 17, 2024 5.800 5.980 5.780 5.870 455,080 -0.03(-0.51%)
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%)
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.