5 DAY PERFORMANCE
+24.58%
1 MONTH PERFORMANCE
+18.82%
3 MONTH PERFORMANCE
+13.70%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
+74.70%
1 YEAR PERFORMANCE
+44.32%
Rayonier Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.42 | $8.40 (-0.24%) | $8.46 | $8.34 | 321.35 K | $567.76 M |
| 09/18/2026 | $8.32 | $8.34 (0.24%) | $8.37 | $8.10 | 1.73 M | $563.04 M |
| 09/17/2026 | $8.45 | $8.38 (-0.83%) | $8.48 | $8.35 | 536.52 K | $565.74 M |
| 09/16/2026 | $8.30 | $8.26 (-0.48%) | $8.44 | $8.15 | 642.01 K | $557.63 M |
| 09/15/2026 | $8.31 | $8.25 (-0.72%) | $8.33 | $8.16 | 524.70 K | $556.96 M |
| 09/14/2026 | $8.40 | $8.32 (-0.95%) | $8.49 | $8.22 | 590.20 K | $561.69 M |
| 09/11/2026 | $8.50 | $8.50 (0%) | $8.68 | $8.49 | 616.04 K | $573.84 M |
| 09/10/2026 | $8.40 | $8.35 (-0.6%) | $8.46 | $8.26 | 1.03 M | $563.71 M |
| 09/09/2026 | $8.50 | $8.49 (-0.12%) | $8.60 | $8.36 | 716.40 K | $573.16 M |
| 09/08/2026 | $8.47 | $8.54 (0.83%) | $8.58 | $8.35 | 663.74 K | $576.54 M |
| 09/04/2026 | $8.46 | $8.50 (0.47%) | $8.65 | $8.46 | 525.43 K | $573.84 M |
| 09/03/2026 | $8.70 | $8.56 (-1.61%) | $8.79 | $8.40 | 393.00 K | $577.89 M |
| 09/02/2026 | $8.37 | $8.59 (2.63%) | $8.76 | $8.37 | 612.75 K | $579.91 M |
| 09/01/2026 | $8.50 | $8.33 (-2%) | $8.51 | $8.30 | 796.93 K | $562.36 M |
| 08/31/2026 | $8.64 | $8.59 (-0.58%) | $8.76 | $8.38 | 517.73 K | $579.91 M |
| 08/28/2026 | $8.51 | $8.60 (1.06%) | $8.77 | $8.50 | 982.84 K | $580.59 M |
| 08/27/2026 | $8.41 | $8.42 (0.12%) | $8.51 | $8.37 | 403.02 K | $568.44 M |
| 08/26/2026 | $8.58 | $8.41 (-1.98%) | $8.69 | $8.38 | 667.50 K | $567.76 M |
| 08/25/2026 | $8.39 | $8.61 (2.62%) | $8.65 | $8.27 | 829.22 K | $581.26 M |
| 08/24/2026 | $8.72 | $8.33 (-4.47%) | $8.75 | $8.26 | 1.08 M | $562.36 M |
| 08/21/2026 | $8.73 | $8.66 (-0.8%) | $8.77 | $8.49 | 569.71 K | $584.64 M |
| 08/20/2026 | $8.60 | $8.58 (-0.23%) | $8.74 | $8.53 | 860.74 K | $579.24 M |
| 08/19/2026 | $8.48 | $8.73 (2.95%) | $8.86 | $8.47 | 1.14 M | $589.36 M |
| 08/18/2026 | $8.30 | $8.39 (1.08%) | $8.47 | $8.11 | 1.07 M | $566.41 M |
| 08/17/2026 | $8.36 | $8.32 (-0.48%) | $8.43 | $8.20 | 758.10 K | $561.69 M |
| 08/14/2026 | $8.35 | $8.42 (0.84%) | $8.45 | $8.25 | 615.31 K | $568.44 M |
| 08/13/2026 | $8.29 | $8.43 (1.69%) | $8.57 | $8.13 | 1.05 M | $569.11 M |
| 08/12/2026 | $8.84 | $8.30 (-6.11%) | $8.84 | $8.29 | 993.71 K | $560.34 M |
| 08/11/2026 | $8.72 | $8.72 (0%) | $8.84 | $8.54 | 718.40 K | $588.69 M |
| 08/10/2026 | $8.93 | $8.77 (-1.79%) | $9.04 | $8.67 | 1.05 M | $592.06 M |
| 08/07/2026 | $9.17 | $9.02 (-1.64%) | $9.40 | $8.99 | 929.70 K | $608.94 M |
| 08/06/2026 | $9.77 | $9.16 (-6.24%) | $9.90 | $8.94 | 1.66 M | $618.39 M |
| 08/05/2026 | $9.17 | $9.67 (5.45%) | $9.90 | $8.95 | 2.71 M | $652.82 M |
| 08/04/2026 | $9.10 | $8.76 (-3.74%) | $9.14 | $8.73 | 1.15 M | $591.39 M |
| 08/03/2026 | $9.06 | $9.02 (-0.44%) | $9.15 | $8.87 | 780.96 K | $608.94 M |
| 07/31/2026 | $9.02 | $8.95 (-0.78%) | $9.24 | $8.70 | 709.40 K | $604.22 M |
| 07/30/2026 | $8.53 | $8.96 (5.04%) | $9.04 | $8.52 | 889.01 K | $601.52 M |
| 07/29/2026 | $8.75 | $8.33 (-4.8%) | $8.75 | $8.24 | 1.21 M | $559.22 M |
| 07/28/2026 | $8.51 | $8.76 (2.94%) | $8.81 | $8.35 | 653.55 K | $588.09 M |
| 07/27/2026 | $8.42 | $8.50 (0.95%) | $8.66 | $8.24 | 664.01 K | $570.64 M |
| 07/24/2026 | $8.57 | $8.38 (-2.22%) | $8.65 | $8.28 | 663.62 K | $562.58 M |
| 07/23/2026 | $9.00 | $8.44 (-6.22%) | $9.13 | $8.42 | 1.15 M | $566.61 M |
| 07/22/2026 | $8.74 | $9.02 (3.2%) | $9.43 | $8.72 | 1.23 M | $605.55 M |
| 07/21/2026 | $8.27 | $8.61 (4.11%) | $8.76 | $8.16 | 1.05 M | $578.02 M |
| 07/20/2026 | $8.35 | $8.18 (-2.04%) | $8.35 | $8.10 | 741.04 K | $549.15 M |
| 07/17/2026 | $7.88 | $8.23 (4.44%) | $8.45 | $7.88 | 953.08 K | $552.51 M |
| 07/16/2026 | $7.54 | $8.15 (8.09%) | $8.15 | $7.54 | 951.40 K | $547.14 M |
| 07/15/2026 | $7.44 | $7.67 (3.09%) | $7.83 | $7.43 | 836.00 K | $514.92 M |
| 07/14/2026 | $7.26 | $7.23 (-0.41%) | $7.33 | $7.12 | 793.45 K | $485.38 M |
| 07/13/2026 | $7.25 | $7.10 (-2.07%) | $7.42 | $7.07 | 534.60 K | $476.65 M |
| 07/10/2026 | $7.10 | $7.31 (2.96%) | $7.36 | $7.05 | 482.52 K | $490.75 M |
| 07/09/2026 | $7.24 | $7.05 (-2.62%) | $7.27 | $7.04 | 659.60 K | $473.29 M |
| 07/08/2026 | $6.98 | $7.23 (3.58%) | $7.27 | $6.90 | 645.71 K | $485.38 M |
| 07/07/2026 | $7.01 | $7.10 (1.28%) | $7.25 | $6.85 | 734.72 K | $476.65 M |
| 07/06/2026 | $7.40 | $7.06 (-4.59%) | $7.47 | $6.97 | 1.29 M | $473.96 M |
| 07/02/2026 | $7.80 | $7.36 (-5.64%) | $8.07 | $7.30 | 1.71 M | $494.10 M |
| 07/01/2026 | $7.88 | $7.73 (-1.9%) | $7.90 | $7.65 | 1.25 M | $518.94 M |
| 06/30/2026 | $7.94 | $7.86 (-1.01%) | $7.94 | $7.68 | 803.35 K | $527.67 M |
| 06/29/2026 | $7.99 | $7.91 (-1%) | $8.11 | $7.67 | 671.10 K | $531.03 M |
| 06/26/2026 | $7.83 | $8.00 (2.17%) | $8.09 | $7.80 | 1.41 M | $537.07 M |
| 06/25/2026 | $7.92 | $7.93 (0.13%) | $8.05 | $7.75 | 727.84 K | $532.37 M |
| 06/24/2026 | $8.03 | $7.99 (-0.5%) | $8.24 | $7.95 | 874.60 K | $536.40 M |
| 06/23/2026 | $8.05 | $8.07 (0.25%) | $8.50 | $8.00 | 3.97 M | $541.77 M |
| 06/22/2026 | $8.80 | $8.20 (-6.82%) | $8.80 | $8.14 | 1.26 M | $550.50 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.
