Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

3.980 +0.030 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2022 5.790 5.790 5.485 5.760 444,258 -0.11(-1.87%)
Feb 28, 2022 5.910 5.930 5.630 5.870 536,545 -0.15(-2.49%)
Feb 25, 2022 5.530 6.050 5.680 6.020 654,844 +0.51(+9.26%)
Feb 24, 2022 4.810 5.570 4.550 5.510 909,542 +0.36(+6.99%)
Feb 23, 2022 5.190 5.320 5.110 5.150 294,880 -0.03(-0.58%)
Feb 22, 2022 5.470 5.470 5.180 5.180 207,672 -0.23(-4.25%)
Feb 18, 2022 5.410 0 +0.21(+4.04%)
Feb 17, 2022 5.230 5.335 5.170 5.200 240,680 -0.03(-0.57%)
Feb 16, 2022 5.250 5.390 5.160 5.230 699,430 -0.01(-0.19%)
Feb 15, 2022 5.120 5.250 5.120 5.240 354,556 +0.11(+2.14%)
Feb 14, 2022 5.220 5.250 5.120 5.130 284,434 -0.10(-1.91%)
Feb 11, 2022 5.200 5.240 5.130 5.230 1,085,549 +0.08(+1.55%)
Feb 10, 2022 5.280 5.410 5.150 5.150 1,175,842 -0.16(-3.01%)
Feb 09, 2022 5.510 5.570 5.290 5.310 859,369 -0.17(-3.10%)
Feb 08, 2022 5.460 5.620 5.450 5.480 292,089 +0.00(+0.00%)
Feb 07, 2022 5.450 5.590 5.450 5.480 173,450 +0.00(+0.00%)
Feb 04, 2022 5.600 5.650 5.310 5.480 596,433 -0.13(-2.32%)
Feb 03, 2022 6.090 5.580 5.610 594,527 -0.55(-8.93%)
Feb 02, 2022 6.150 6.260 6.020 6.160 222,040 -0.03(-0.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.