TipRanks
Go Ultimate55% OFF

Rayonier Advanced Materials (RYQ) Historical Prices

DE:RYQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.905.905.705.705.70-1.72%0NaN
Oct 29, 20266.006.005.805.805.80+3.57%0NaN
Oct 28, 20265.905.905.605.605.60+0.90%0NaN
Oct 27, 20265.655.655.555.555.55-4.31%0NaN
Oct 26, 20265.905.905.805.805.80+2.65%0NaN
Oct 23, 20265.955.955.655.655.65-4.24%0NaN
Oct 22, 20266.106.105.905.905.90+0.00%0NaN
Oct 21, 20266.156.155.905.905.90+1.72%0NaN
Oct 20, 20266.056.055.805.805.80-1.69%0NaN
Oct 19, 20266.156.155.905.905.90-1.67%0NaN
Oct 16, 20266.256.256.006.006.00+1.69%0NaN
Oct 15, 20266.206.205.905.905.90-3.28%0NaN
Oct 14, 20266.456.456.106.106.10-1.61%0NaN
Oct 13, 20266.356.356.206.206.20+4.20%0NaN
Oct 12, 20266.206.205.955.955.95+1.71%0NaN
Oct 09, 20266.056.055.855.855.85+3.54%0NaN
Oct 08, 20265.955.955.655.655.65-0.88%0NaN
Oct 07, 20265.955.955.705.705.70-3.39%0NaN
Oct 06, 20266.106.105.905.905.90+0.85%0NaN
Oct 05, 20266.256.255.855.855.85-6.40%0NaN
Oct 02, 20266.506.506.256.256.25-3.85%0NaN
Oct 01, 20266.956.956.506.506.50-3.70%0NaN
Sep 30, 20266.956.956.756.756.75-1.46%0NaN
Sep 29, 20267.057.056.856.856.85-2.84%0NaN
Sep 28, 20267.457.457.057.057.05-6.62%0NaN
Sep 25, 20267.557.557.557.557.55-3.82%0NaN
Sep 24, 20267.857.857.857.857.85-0.63%0NaN
Sep 23, 20267.907.907.907.907.90+8.97%0NaN
Sep 22, 20267.257.257.257.257.25+0.69%0NaN
Sep 21, 20267.207.207.207.207.20+5.11%0NaN
Sep 18, 20267.207.206.856.856.85-1.44%0NaN
Sep 17, 20267.107.106.956.956.95+2.96%0NaN
Sep 16, 20267.057.056.756.756.75-1.46%0NaN
Sep 15, 20267.057.056.856.856.85-0.72%0NaN
Sep 14, 20267.207.206.906.906.90-1.43%0NaN
Sep 11, 20267.107.107.007.007.00+1.45%0NaN
Sep 10, 20267.207.206.906.906.90-0.72%0NaN
Sep 09, 20267.207.206.956.956.95+1.46%0NaN
Sep 08, 20267.157.156.856.856.85-4.20%0NaN
Sep 07, 20267.157.157.157.157.15+3.62%0NaN
Sep 04, 20267.257.256.906.906.90-2.82%0NaN
Sep 03, 20267.307.307.107.107.10+2.90%0NaN
Sep 02, 20267.057.056.906.906.90+0.00%0NaN
Sep 01, 20267.307.306.906.906.90-2.82%0NaN
Aug 31, 20267.307.307.107.107.10+2.16%0NaN
Aug 28, 20267.107.106.956.956.95+0.72%0NaN
Aug 27, 20267.107.106.906.906.90-1.43%0NaN
Aug 26, 20267.257.257.007.007.00+2.94%0NaN
Aug 25, 20267.057.056.806.806.80-3.55%0NaN
Aug 24, 20267.307.307.057.057.05+2.17%0NaN