5 DAY PERFORMANCE
+17.13%
1 MONTH PERFORMANCE
+25.57%
3 MONTH PERFORMANCE
+27.45%
6 MONTH PERFORMANCE
+96.41%
YEAR-TO-DATE PERFORMANCE
-7.15%
1 YEAR PERFORMANCE
-10.20%
Rayonier Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.41 | $6.28 (-2.03%) | $6.45 | $6.27 | 292.36 K | $425.12 M |
| 12/05/2025 | $6.36 | $6.30 (-0.94%) | $6.49 | $6.29 | 525.00 K | $422.11 M |
| 12/04/2025 | $6.48 | $6.38 (-1.54%) | $6.58 | $6.36 | 572.70 K | $427.47 M |
| 12/03/2025 | $6.46 | $6.54 (1.24%) | $6.57 | $6.44 | 342.90 K | $438.19 M |
| 12/02/2025 | $6.40 | $6.39 (-0.16%) | $6.45 | $6.31 | 319.61 K | $428.14 M |
| 12/01/2025 | $6.46 | $6.34 (-1.86%) | $6.60 | $6.32 | 400.30 K | $424.79 M |
| 11/28/2025 | $6.49 | $6.53 (0.62%) | $6.54 | $6.40 | 328.21 K | $437.52 M |
| 11/26/2025 | $6.47 | $6.52 (0.77%) | $6.55 | $6.38 | 293.20 K | $436.85 M |
| 11/25/2025 | $6.12 | $6.50 (6.21%) | $6.51 | $6.12 | 369.80 K | $435.51 M |
| 11/24/2025 | $6.02 | $6.11 (1.5%) | $6.16 | $5.92 | 323.16 K | $409.38 M |
| 11/21/2025 | $5.72 | $6.02 (5.24%) | $6.08 | $5.64 | 547.00 K | $403.35 M |
| 11/20/2025 | $5.67 | $5.67 (0%) | $5.90 | $5.63 | 497.90 K | $379.90 M |
| 11/19/2025 | $5.56 | $5.59 (0.54%) | $5.69 | $5.51 | 444.24 K | $374.53 M |
| 11/18/2025 | $5.50 | $5.55 (0.91%) | $5.60 | $5.41 | 526.04 K | $371.85 M |
| 11/17/2025 | $5.81 | $5.52 (-4.99%) | $5.83 | $5.51 | 503.60 K | $369.84 M |
| 11/14/2025 | $5.88 | $5.82 (-1.02%) | $5.95 | $5.80 | 399.03 K | $389.95 M |
| 11/13/2025 | $5.95 | $5.94 (-0.17%) | $6.06 | $5.85 | 713.31 K | $397.99 M |
| 11/12/2025 | $6.07 | $6.00 (-1.15%) | $6.19 | $5.98 | 345.80 K | $402.01 M |
| 11/11/2025 | $6.29 | $6.03 (-4.13%) | $6.34 | $6.00 | 681.10 K | $404.02 M |
| 11/10/2025 | $6.18 | $6.25 (1.13%) | $6.29 | $6.06 | 713.70 K | $418.76 M |
| 11/07/2025 | $6.03 | $6.10 (1.16%) | $6.26 | $5.90 | 690.40 K | $408.71 M |
| 11/06/2025 | $5.92 | $6.01 (1.52%) | $6.11 | $5.90 | 957.54 K | $402.68 M |
| 11/05/2025 | $6.10 | $5.95 (-2.46%) | $6.26 | $5.38 | 1.71 M | $398.66 M |
| 11/04/2025 | $6.50 | $6.53 (0.46%) | $6.70 | $6.50 | 683.70 K | $437.52 M |
| 11/03/2025 | $6.93 | $6.70 (-3.32%) | $6.93 | $6.63 | 588.04 K | $448.91 M |
| 10/31/2025 | $6.83 | $6.95 (1.76%) | $6.98 | $6.75 | 580.80 K | $462.54 M |
| 10/30/2025 | $6.90 | $6.83 (-1.01%) | $7.09 | $6.83 | 860.41 K | $454.55 M |
| 10/29/2025 | $7.08 | $7.02 (-0.85%) | $7.22 | $6.88 | 1.09 M | $467.20 M |
| 10/28/2025 | $7.16 | $7.11 (-0.7%) | $7.28 | $7.01 | 542.42 K | $473.18 M |
| 10/27/2025 | $7.41 | $7.20 (-2.83%) | $7.41 | $7.19 | 380.70 K | $479.17 M |
| 10/24/2025 | $7.54 | $7.34 (-2.65%) | $7.54 | $7.25 | 471.00 K | $488.49 M |
| 10/23/2025 | $7.16 | $7.44 (3.91%) | $7.60 | $7.15 | 629.24 K | $495.15 M |
| 10/22/2025 | $7.36 | $7.19 (-2.31%) | $7.44 | $7.14 | 474.45 K | $478.51 M |
| 10/21/2025 | $7.33 | $7.36 (0.41%) | $7.41 | $7.22 | 457.81 K | $489.82 M |
| 10/20/2025 | $7.36 | $7.36 (0%) | $7.57 | $7.16 | 705.32 K | $489.82 M |
| 10/17/2025 | $7.22 | $7.18 (-0.55%) | $7.41 | $6.93 | 843.82 K | $477.84 M |
| 10/16/2025 | $7.40 | $7.27 (-1.76%) | $7.47 | $7.25 | 666.81 K | $483.83 M |
| 10/15/2025 | $7.46 | $7.41 (-0.67%) | $7.54 | $7.26 | 586.50 K | $493.15 M |
| 10/14/2025 | $7.15 | $7.35 (2.8%) | $7.46 | $7.06 | 430.30 K | $489.16 M |
| 10/13/2025 | $7.36 | $7.32 (-0.54%) | $7.46 | $7.21 | 601.20 K | $487.16 M |
| 10/10/2025 | $7.31 | $7.23 (-1.09%) | $7.35 | $7.15 | 1.31 M | $481.17 M |
| 10/09/2025 | $7.47 | $7.31 (-2.14%) | $7.53 | $7.16 | 691.94 K | $486.50 M |
| 10/08/2025 | $7.57 | $7.44 (-1.72%) | $7.62 | $7.34 | 456.11 K | $495.15 M |
| 10/07/2025 | $7.75 | $7.47 (-3.61%) | $7.75 | $7.37 | 510.50 K | $497.14 M |
| 10/06/2025 | $7.64 | $7.71 (0.92%) | $7.89 | $7.52 | 449.50 K | $513.12 M |
| 10/03/2025 | $7.64 | $7.65 (0.13%) | $7.84 | $7.52 | 593.11 K | $509.12 M |
| 10/02/2025 | $7.53 | $7.55 (0.27%) | $7.69 | $7.46 | 551.37 K | $502.47 M |
| 10/01/2025 | $7.14 | $7.50 (5.04%) | $7.54 | $7.14 | 637.10 K | $499.14 M |
| 09/30/2025 | $6.98 | $7.22 (3.44%) | $7.30 | $6.90 | 719.90 K | $480.51 M |
| 09/29/2025 | $6.95 | $6.99 (0.58%) | $7.11 | $6.87 | 620.71 K | $465.20 M |
| 09/26/2025 | $6.73 | $6.87 (2.08%) | $6.95 | $6.64 | 806.00 K | $457.21 M |
| 09/25/2025 | $6.77 | $6.74 (-0.44%) | $6.95 | $6.67 | 645.22 K | $448.56 M |
| 09/24/2025 | $7.07 | $6.84 (-3.25%) | $7.32 | $6.84 | 631.20 K | $455.22 M |
| 09/23/2025 | $7.00 | $6.93 (-1%) | $7.14 | $6.88 | 614.10 K | $461.21 M |
| 09/22/2025 | $7.07 | $7.00 (-0.99%) | $7.21 | $6.82 | 680.24 K | $465.86 M |
| 09/19/2025 | $7.18 | $7.13 (-0.7%) | $7.24 | $7.03 | 1.99 M | $474.52 M |
| 09/18/2025 | $7.00 | $7.13 (1.86%) | $7.27 | $6.91 | 606.74 K | $474.52 M |
| 09/17/2025 | $6.61 | $6.95 (5.14%) | $7.07 | $6.61 | 725.13 K | $462.54 M |
| 09/16/2025 | $6.63 | $6.61 (-0.3%) | $6.70 | $6.53 | 425.20 K | $439.91 M |
| 09/15/2025 | $6.33 | $6.54 (3.32%) | $6.69 | $6.30 | 585.71 K | $435.25 M |
| 09/12/2025 | $6.10 | $6.29 (3.11%) | $6.33 | $6.01 | 645.92 K | $418.61 M |
| 09/11/2025 | $5.95 | $6.14 (3.19%) | $6.17 | $5.94 | 440.20 K | $408.63 M |
| 09/10/2025 | $5.95 | $6.00 (0.84%) | $6.16 | $5.94 | 524.40 K | $399.31 M |
| 09/09/2025 | $5.98 | $5.97 (-0.17%) | $6.03 | $5.90 | 448.10 K | $397.32 M |
| 09/08/2025 | $5.98 | $6.01 (0.5%) | $6.07 | $5.79 | 608.50 K | $399.98 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.
