5 DAY PERFORMANCE
+34.95%
1 MONTH PERFORMANCE
+14.14%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+7.89%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+95.40%
Rayonier Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.39 | $5.45 (1.11%) | $5.54 | $5.27 | 347,388 | $353.71 M |
| 03/11/2025 | $5.43 | $5.39 (-0.74%) | $5.65 | $5.36 | 696,792 | $355.36 M |
| 03/10/2025 | $5.82 | $5.49 (-5.67%) | $5.93 | $5.48 | 758,418 | $361.95 M |
| 03/07/2025 | $6.06 | $5.98 (-1.32%) | $6.28 | $5.70 | 985,689 | $394.26 M |
| 03/06/2025 | $7.17 | $6.17 (-13.95%) | $7.20 | $6.13 | 1.46 M | $406.78 M |
| 03/05/2025 | $7.57 | $7.49 (-1.06%) | $7.66 | $7.32 | 487,700 | $493.81 M |
| 03/04/2025 | $7.42 | $7.48 (0.81%) | $7.64 | $7.21 | 640,905 | $493.15 M |
| 03/03/2025 | $7.68 | $7.58 (-1.3%) | $7.81 | $7.55 | 605,048 | $499.74 M |
| 02/28/2025 | $7.56 | $7.70 (1.85%) | $7.72 | $7.52 | 385,326 | $507.37 M |
| 02/27/2025 | $7.72 | $7.64 (-1.04%) | $7.78 | $7.39 | 378,300 | $503.42 M |
| 02/26/2025 | $7.59 | $7.74 (1.98%) | $7.78 | $7.53 | 443,200 | $510.01 M |
| 02/25/2025 | $7.28 | $7.56 (3.85%) | $7.66 | $7.11 | 511,949 | $498.15 M |
| 02/24/2025 | $7.40 | $7.22 (-2.43%) | $7.53 | $7.21 | 549,505 | $475.75 M |
| 02/21/2025 | $7.20 | $7.38 (2.5%) | $7.51 | $7.04 | 687,111 | $486.29 M |
| 02/20/2025 | $7.05 | $7.08 (0.43%) | $7.13 | $6.93 | 343,400 | $466.52 M |
| 02/19/2025 | $7.25 | $7.14 (-1.52%) | $7.35 | $7.03 | 363,700 | $470.47 M |
| 02/18/2025 | $7.26 | $7.39 (1.79%) | $7.41 | $7.19 | 228,800 | $486.95 M |
| 02/14/2025 | $7.27 | $7.30 (0.41%) | $7.40 | $7.23 | 266,600 | $481.02 M |
| 02/13/2025 | $7.11 | $7.28 (2.39%) | $7.31 | $7.07 | 372,900 | $479.70 M |
| 02/12/2025 | $7.01 | $7.07 (0.86%) | $7.15 | $6.93 | 493,445 | $465.86 M |
| 02/11/2025 | $7.22 | $7.13 (-1.25%) | $7.33 | $7.09 | 320,800 | $469.82 M |
| 02/10/2025 | $7.29 | $7.27 (-0.27%) | $7.46 | $7.17 | 315,100 | $479.04 M |
| 02/07/2025 | $7.48 | $7.29 (-2.54%) | $7.52 | $7.22 | 343,700 | $480.36 M |
| 02/06/2025 | $7.58 | $7.48 (-1.32%) | $7.59 | $7.45 | 471,300 | $492.88 M |
| 02/05/2025 | $7.65 | $7.50 (-1.96%) | $7.67 | $7.38 | 450,842 | $494.20 M |
| 02/04/2025 | $8.28 | $7.65 (-7.61%) | $8.50 | $7.62 | 707,600 | $504.08 M |
| 02/03/2025 | $7.80 | $7.70 (-1.28%) | $7.86 | $7.65 | 330,112 | $507.37 M |
| 01/31/2025 | $8.18 | $8.00 (-2.2%) | $8.27 | $7.98 | 398,800 | $527.14 M |
| 01/30/2025 | $8.45 | $8.22 (-2.72%) | $8.45 | $8.20 | 433,033 | $541.64 M |
| 01/29/2025 | $8.04 | $8.37 (4.1%) | $8.56 | $8.04 | 495,547 | $551.52 M |
| 01/28/2025 | $8.00 | $8.07 (0.88%) | $8.09 | $7.83 | 213,500 | $531.75 M |
| 01/27/2025 | $8.05 | $7.96 (-1.12%) | $8.14 | $7.91 | 233,626 | $524.51 M |
| 01/24/2025 | $8.07 | $8.08 (0.12%) | $8.12 | $7.95 | 205,000 | $532.41 M |
| 01/23/2025 | $7.91 | $8.09 (2.28%) | $8.19 | $7.89 | 304,036 | $533.07 M |
| 01/22/2025 | $7.89 | $7.91 (0.25%) | $7.97 | $7.71 | 386,249 | $521.21 M |
| 01/21/2025 | $7.62 | $7.89 (3.54%) | $7.90 | $7.59 | 376,211 | $519.89 M |
| 01/17/2025 | $7.75 | $7.53 (-2.84%) | $7.77 | $7.52 | 209,300 | $496.17 M |
| 01/16/2025 | $7.62 | $7.64 (0.26%) | $7.70 | $7.50 | 259,700 | $503.42 M |
| 01/15/2025 | $7.65 | $7.67 (0.26%) | $7.70 | $7.50 | 331,307 | $505.40 M |
| 01/14/2025 | $7.79 | $7.40 (-5.01%) | $7.89 | $7.31 | 919,206 | $487.61 M |
| 01/13/2025 | $7.32 | $7.72 (5.46%) | $7.72 | $7.30 | 395,034 | $508.69 M |
| 01/10/2025 | $7.64 | $7.51 (-1.7%) | $7.70 | $7.46 | 305,440 | $494.85 M |
| 01/08/2025 | $7.79 | $7.81 (0.26%) | $7.89 | $7.67 | 335,802 | $514.62 M |
| 01/07/2025 | $8.02 | $7.92 (-1.25%) | $8.10 | $7.82 | 549,200 | $521.87 M |
| 01/06/2025 | $8.16 | $8.07 (-1.1%) | $8.34 | $8.06 | 417,900 | $531.75 M |
| 01/03/2025 | $8.35 | $8.08 (-3.23%) | $8.41 | $7.97 | 440,400 | $532.41 M |
| 01/02/2025 | $8.36 | $8.31 (-0.6%) | $8.50 | $8.21 | 378,843 | $547.57 M |
| 12/31/2024 | $8.15 | $8.25 (1.23%) | $8.42 | $8.10 | 1.06 M | $543.62 M |
| 12/30/2024 | $7.51 | $8.08 (7.59%) | $8.13 | $7.36 | 691,600 | $532.41 M |
| 12/27/2024 | $7.65 | $7.57 (-1.05%) | $7.79 | $7.44 | 470,342 | $498.81 M |
| 12/26/2024 | $7.43 | $7.74 (4.17%) | $7.75 | $7.43 | 412,122 | $510.01 M |
| 12/24/2024 | $7.33 | $7.48 (2.05%) | $7.51 | $7.28 | 227,500 | $492.88 M |
| 12/23/2024 | $7.47 | $7.43 (-0.54%) | $7.58 | $7.36 | 324,800 | $489.58 M |
| 12/20/2024 | $7.17 | $7.47 (4.18%) | $7.61 | $7.12 | 856,719 | $492.22 M |
| 12/19/2024 | $7.40 | $7.41 (0.14%) | $7.60 | $7.32 | 705,300 | $488.27 M |
| 12/18/2024 | $7.72 | $7.29 (-5.57%) | $7.81 | $7.21 | 686,309 | $480.36 M |
| 12/17/2024 | $7.85 | $7.66 (-2.42%) | $7.88 | $7.65 | 415,100 | $504.74 M |
| 12/16/2024 | $7.81 | $7.95 (1.79%) | $8.06 | $7.70 | 470,400 | $523.85 M |
| 12/13/2024 | $8.02 | $7.83 (-2.37%) | $8.10 | $7.83 | 328,805 | $515.94 M |
| 12/12/2024 | $8.05 | $8.07 (0.25%) | $8.13 | $7.91 | 375,943 | $531.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
