5 DAY PERFORMANCE
+13.45%
1 MONTH PERFORMANCE
+17.87%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
+80.21%
YEAR-TO-DATE PERFORMANCE
+74.70%
1 YEAR PERFORMANCE
+166.58%
Rayonier Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.56 | $8.20 (-4.21%) | $8.80 | $8.14 | 1.22 M | $557.89 M |
| 06/18/2026 | $9.20 | $9.05 (-1.63%) | $9.23 | $8.88 | 1.15 M | $607.56 M |
| 06/17/2026 | $9.08 | $9.07 (-0.11%) | $9.37 | $9.00 | 1.14 M | $608.90 M |
| 06/16/2026 | $9.10 | $8.96 (-1.54%) | $9.30 | $8.80 | 839.00 K | $601.52 M |
| 06/15/2026 | $8.82 | $9.08 (2.95%) | $9.29 | $8.74 | 1.33 M | $609.57 M |
| 06/12/2026 | $8.22 | $8.56 (4.14%) | $8.73 | $8.17 | 464.16 K | $574.66 M |
| 06/11/2026 | $8.12 | $8.13 (0.12%) | $8.18 | $7.82 | 890.14 K | $545.80 M |
| 06/10/2026 | $8.01 | $7.94 (-0.87%) | $8.18 | $7.92 | 564.70 K | $533.04 M |
| 06/09/2026 | $8.18 | $8.00 (-2.2%) | $8.25 | $7.82 | 690.50 K | $537.07 M |
| 06/08/2026 | $8.19 | $7.99 (-2.44%) | $8.30 | $7.99 | 550.73 K | $536.40 M |
| 06/05/2026 | $8.51 | $8.10 (-4.82%) | $8.54 | $8.02 | 677.24 K | $543.78 M |
| 06/04/2026 | $8.68 | $8.55 (-1.5%) | $8.76 | $8.50 | 760.50 K | $573.99 M |
| 06/03/2026 | $8.63 | $8.67 (0.46%) | $8.82 | $8.63 | 1.00 M | $582.05 M |
| 06/02/2026 | $8.93 | $8.70 (-2.58%) | $9.18 | $8.70 | 723.61 K | $584.06 M |
| 06/01/2026 | $9.10 | $8.99 (-1.21%) | $9.15 | $8.87 | 728.47 K | $603.53 M |
| 05/29/2026 | $9.20 | $9.15 (-0.54%) | $9.24 | $9.06 | 766.30 K | $614.27 M |
| 05/28/2026 | $9.03 | $9.23 (2.21%) | $9.34 | $9.00 | 1.10 M | $619.64 M |
| 05/27/2026 | $8.99 | $9.10 (1.22%) | $9.17 | $8.82 | 725.71 K | $610.92 M |
| 05/26/2026 | $8.87 | $8.91 (0.45%) | $9.06 | $8.82 | 514.02 K | $598.16 M |
| 05/22/2026 | $8.76 | $8.73 (-0.34%) | $8.82 | $8.54 | 718.03 K | $586.08 M |
| 05/21/2026 | $8.34 | $8.61 (3.24%) | $8.86 | $8.29 | 861.52 K | $578.02 M |
| 05/20/2026 | $8.89 | $8.49 (-4.5%) | $8.95 | $8.48 | 1.26 M | $569.97 M |
| 05/19/2026 | $8.80 | $8.87 (0.8%) | $9.03 | $8.73 | 568.93 K | $595.48 M |
| 05/18/2026 | $8.70 | $8.99 (3.33%) | $9.06 | $8.63 | 1.25 M | $603.53 M |
| 05/15/2026 | $9.20 | $8.72 (-5.22%) | $9.21 | $8.72 | 1.75 M | $585.41 M |
| 05/14/2026 | $9.60 | $9.29 (-3.23%) | $9.60 | $9.27 | 874.60 K | $623.67 M |
| 05/13/2026 | $9.50 | $9.50 (0%) | $9.65 | $9.30 | 1.19 M | $637.77 M |
| 05/12/2026 | $9.20 | $9.38 (1.96%) | $9.58 | $9.10 | 1.42 M | $629.71 M |
| 05/11/2026 | $9.30 | $9.23 (-0.75%) | $9.46 | $9.20 | 827.54 K | $619.64 M |
| 05/08/2026 | $9.29 | $9.16 (-1.4%) | $9.44 | $9.14 | 1.08 M | $614.95 M |
| 05/07/2026 | $9.95 | $9.15 (-8.04%) | $9.95 | $9.14 | 1.50 M | $614.27 M |
| 05/06/2026 | $9.52 | $9.82 (3.15%) | $10.13 | $9.31 | 1.39 M | $659.25 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 | $637.10 M |
| 04/29/2026 | $9.80 | $9.39 (-4.18%) | $9.80 | $9.37 | 865.05 K | $630.39 M |
| 04/28/2026 | $9.70 | $9.90 (2.06%) | $9.93 | $9.55 | 706.52 K | $664.62 M |
| 04/27/2026 | $9.70 | $9.75 (0.52%) | $9.87 | $9.65 | 703.71 K | $654.55 M |
| 04/24/2026 | $9.73 | $9.62 (-1.13%) | $9.99 | $9.58 | 861.20 K | $645.83 M |
| 04/23/2026 | $9.51 | $9.75 (2.52%) | $9.81 | $9.42 | 1.28 M | $654.55 M |
| 04/22/2026 | $9.30 | $9.48 (1.94%) | $9.77 | $9.29 | 1.78 M | $636.43 M |
| 04/21/2026 | $9.12 | $9.20 (0.88%) | $9.37 | $9.07 | 1.40 M | $617.63 M |
| 04/20/2026 | $9.99 | $9.09 (-9.01%) | $10.05 | $8.15 | 6.04 M | $610.25 M |
| 04/17/2026 | $9.90 | $10.21 (3.13%) | $10.27 | $9.83 | 495.74 K | $685.44 M |
| 04/16/2026 | $10.00 | $9.86 (-1.4%) | $10.14 | $9.71 | 620.25 K | $661.94 M |
| 04/15/2026 | $10.14 | $10.03 (-1.08%) | $10.23 | $9.94 | 411.54 K | $673.35 M |
| 04/14/2026 | $10.05 | $10.14 (0.9%) | $10.50 | $9.81 | 725.54 K | $680.74 M |
| 04/13/2026 | $9.52 | $9.94 (4.41%) | $10.08 | $9.41 | 777.32 K | $667.31 M |
| 04/10/2026 | $9.28 | $9.54 (2.8%) | $9.54 | $9.17 | 549.10 K | $640.46 M |
| 04/09/2026 | $9.30 | $9.16 (-1.51%) | $9.42 | $9.01 | 642.84 K | $614.95 M |
| 04/08/2026 | $9.69 | $9.40 (-2.99%) | $9.69 | $9.20 | 1.27 M | $631.06 M |
| 04/07/2026 | $9.71 | $9.14 (-5.87%) | $9.90 | $9.11 | 1.25 M | $613.60 M |
| 04/06/2026 | $10.56 | $9.77 (-7.48%) | $10.66 | $9.76 | 1.59 M | $655.90 M |
| 04/02/2026 | $10.95 | $10.62 (-3.01%) | $11.23 | $10.60 | 586.97 K | $712.96 M |
| 04/01/2026 | $11.21 | $11.14 (-0.62%) | $11.34 | $11.10 | 587.58 K | $747.87 M |
| 03/31/2026 | $10.70 | $11.07 (3.46%) | $11.38 | $10.70 | 704.20 K | $743.17 M |
| 03/30/2026 | $10.80 | $10.52 (-2.59%) | $10.95 | $10.50 | 677.25 K | $706.25 M |
| 03/27/2026 | $10.80 | $10.74 (-0.56%) | $10.99 | $10.66 | 598.30 K | $721.02 M |
| 03/26/2026 | $11.10 | $10.81 (-2.61%) | $11.34 | $10.80 | 592.00 K | $725.72 M |
| 03/25/2026 | $11.23 | $11.22 (-0.09%) | $11.31 | $11.04 | 747.04 K | $753.24 M |
| 03/24/2026 | $10.61 | $10.96 (3.3%) | $11.07 | $10.61 | 842.12 K | $735.79 M |
| 03/23/2026 | $10.50 | $10.69 (1.81%) | $11.15 | $10.50 | 916.94 K | $717.66 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.
