5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
+5.32%
3 MONTH PERFORMANCE
+27.67%
6 MONTH PERFORMANCE
+71.21%
YEAR-TO-DATE PERFORMANCE
+74.70%
1 YEAR PERFORMANCE
+143.84%
Rayonier Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.52 | $10.00 (5.04%) | $10.00 | $9.31 | 734.67 K | $641.13 M |
| 05/05/2026 | $9.10 | $9.29 (2.09%) | $9.39 | $9.09 | 890.11 K | $623.67 M |
| 05/04/2026 | $9.33 | $8.99 (-3.64%) | $9.39 | $8.97 | 1.10 M | $603.53 M |
| 05/01/2026 | $9.48 | $9.31 (-1.79%) | $9.48 | $9.27 | 662.82 K | $625.02 M |
| 04/30/2026 | $9.50 | $9.49 (-0.11%) | $9.57 | $9.24 | 966.63 K | $635.88 M |
| 04/29/2026 | $9.80 | $9.39 (-4.18%) | $9.80 | $9.37 | 865.05 K | $629.18 M |
| 04/28/2026 | $9.70 | $9.90 (2.06%) | $9.93 | $9.55 | 706.52 K | $663.36 M |
| 04/27/2026 | $9.70 | $9.75 (0.52%) | $9.87 | $9.65 | 703.71 K | $653.30 M |
| 04/24/2026 | $9.73 | $9.62 (-1.13%) | $9.99 | $9.58 | 861.20 K | $644.59 M |
| 04/23/2026 | $9.51 | $9.75 (2.52%) | $9.81 | $9.42 | 1.28 M | $653.30 M |
| 04/22/2026 | $9.30 | $9.48 (1.94%) | $9.77 | $9.29 | 1.78 M | $635.21 M |
| 04/21/2026 | $9.12 | $9.20 (0.88%) | $9.37 | $9.07 | 1.40 M | $616.45 M |
| 04/20/2026 | $9.99 | $9.09 (-9.01%) | $10.05 | $8.15 | 6.04 M | $609.08 M |
| 04/17/2026 | $9.90 | $10.21 (3.13%) | $10.27 | $9.83 | 495.74 K | $684.13 M |
| 04/16/2026 | $10.00 | $9.86 (-1.4%) | $10.14 | $9.71 | 620.25 K | $660.68 M |
| 04/15/2026 | $10.14 | $10.03 (-1.08%) | $10.23 | $9.94 | 411.54 K | $672.07 M |
| 04/14/2026 | $10.05 | $10.14 (0.9%) | $10.50 | $9.81 | 725.54 K | $679.44 M |
| 04/13/2026 | $9.52 | $9.94 (4.41%) | $10.08 | $9.41 | 777.32 K | $666.04 M |
| 04/10/2026 | $9.28 | $9.54 (2.8%) | $9.54 | $9.17 | 549.10 K | $639.23 M |
| 04/09/2026 | $9.30 | $9.16 (-1.51%) | $9.42 | $9.01 | 642.84 K | $613.77 M |
| 04/08/2026 | $9.69 | $9.40 (-2.99%) | $9.69 | $9.20 | 1.27 M | $629.85 M |
| 04/07/2026 | $9.71 | $9.14 (-5.87%) | $9.90 | $9.11 | 1.25 M | $612.43 M |
| 04/06/2026 | $10.56 | $9.77 (-7.48%) | $10.66 | $9.76 | 1.59 M | $654.64 M |
| 04/02/2026 | $10.95 | $10.62 (-3.01%) | $11.23 | $10.60 | 586.97 K | $711.60 M |
| 04/01/2026 | $11.21 | $11.14 (-0.62%) | $11.34 | $11.10 | 587.58 K | $746.44 M |
| 03/31/2026 | $10.70 | $11.07 (3.46%) | $11.38 | $10.70 | 704.20 K | $741.75 M |
| 03/30/2026 | $10.80 | $10.52 (-2.59%) | $10.95 | $10.50 | 677.25 K | $704.90 M |
| 03/27/2026 | $10.80 | $10.74 (-0.56%) | $10.99 | $10.66 | 598.30 K | $719.64 M |
| 03/26/2026 | $11.10 | $10.81 (-2.61%) | $11.34 | $10.80 | 592.00 K | $724.33 M |
| 03/25/2026 | $11.23 | $11.22 (-0.09%) | $11.31 | $11.04 | 747.04 K | $751.80 M |
| 03/24/2026 | $10.61 | $10.96 (3.3%) | $11.07 | $10.61 | 842.12 K | $734.38 M |
| 03/23/2026 | $10.50 | $10.69 (1.81%) | $11.15 | $10.50 | 916.94 K | $716.29 M |
| 03/20/2026 | $11.30 | $10.40 (-7.96%) | $11.39 | $10.39 | 1.30 M | $696.86 M |
| 03/19/2026 | $11.12 | $11.14 (0.18%) | $11.28 | $10.80 | 1.23 M | $746.44 M |
| 03/18/2026 | $11.72 | $11.35 (-3.16%) | $11.79 | $11.34 | 873.94 K | $760.51 M |
| 03/17/2026 | $11.47 | $11.75 (2.44%) | $11.85 | $11.47 | 968.70 K | $787.32 M |
| 03/16/2026 | $11.48 | $11.45 (-0.26%) | $11.55 | $11.41 | 959.41 K | $767.21 M |
| 03/13/2026 | $11.52 | $11.30 (-1.91%) | $11.78 | $11.30 | 1.26 M | $757.16 M |
| 03/12/2026 | $11.05 | $11.35 (2.71%) | $11.58 | $11.05 | 1.45 M | $760.51 M |
| 03/11/2026 | $10.92 | $11.20 (2.56%) | $11.28 | $10.85 | 1.08 M | $750.46 M |
| 03/10/2026 | $10.39 | $10.89 (4.81%) | $11.17 | $10.28 | 1.86 M | $729.69 M |
| 03/09/2026 | $9.90 | $10.27 (3.74%) | $10.43 | $9.82 | 1.33 M | $688.15 M |
| 03/06/2026 | $10.03 | $9.99 (-0.4%) | $10.17 | $9.90 | 1.78 M | $669.39 M |
| 03/05/2026 | $10.86 | $10.18 (-6.26%) | $10.98 | $10.04 | 1.82 M | $682.12 M |
| 03/04/2026 | $9.40 | $10.92 (16.17%) | $11.05 | $9.32 | 1.66 M | $731.70 M |
| 03/03/2026 | $9.16 | $9.37 (2.29%) | $9.48 | $9.03 | 1.42 M | $627.84 M |
| 03/02/2026 | $9.09 | $9.56 (5.17%) | $9.63 | $8.94 | 1.25 M | $640.57 M |
| 02/27/2026 | $9.35 | $9.47 (1.28%) | $9.54 | $9.01 | 2.17 M | $634.54 M |
| 02/26/2026 | $9.87 | $9.55 (-3.24%) | $10.29 | $9.33 | 2.38 M | $639.86 M |
| 02/25/2026 | $8.42 | $10.23 (21.5%) | $10.45 | $8.21 | 6.53 M | $685.42 M |
| 02/24/2026 | $7.23 | $7.17 (-0.83%) | $7.44 | $7.15 | 426.30 K | $480.40 M |
| 02/23/2026 | $7.74 | $7.19 (-7.11%) | $7.74 | $7.18 | 433.26 K | $481.74 M |
| 02/20/2026 | $7.75 | $7.76 (0.13%) | $7.93 | $7.58 | 612.82 K | $519.93 M |
| 02/19/2026 | $7.93 | $7.81 (-1.51%) | $8.02 | $7.58 | 518.30 K | $523.28 M |
| 02/18/2026 | $7.88 | $8.01 (1.65%) | $8.11 | $7.88 | 450.61 K | $536.68 M |
| 02/17/2026 | $8.22 | $7.91 (-3.77%) | $8.24 | $7.58 | 727.52 K | $529.98 M |
| 02/13/2026 | $8.27 | $8.24 (-0.36%) | $8.55 | $8.21 | 460.90 K | $552.09 M |
| 02/12/2026 | $8.50 | $8.31 (-2.24%) | $8.65 | $8.18 | 550.20 K | $556.78 M |
| 02/11/2026 | $8.17 | $8.38 (2.57%) | $8.43 | $8.15 | 912.11 K | $561.47 M |
| 02/10/2026 | $8.04 | $8.14 (1.24%) | $8.21 | $8.01 | 555.10 K | $545.39 M |
| 02/09/2026 | $8.09 | $8.04 (-0.62%) | $8.19 | $7.86 | 645.42 K | $538.69 M |
| 02/06/2026 | $8.00 | $8.06 (0.75%) | $8.61 | $8.00 | 870.60 K | $540.03 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.
