About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RYAM
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Rayonier Advanced Non-GAAP EPS of -$0.22 misses by $0.14, revenue of $422M beats by $11.73M
- Rayonier Advanced Q4 2023 Earnings Preview
- Rayonier Advanced Materials announces amendment to term loan credit agreement
- Rayonier Advanced GAAP EPS of -$0.41 misses by $0.06, revenue of $369M misses by $17.5M
- Rayonier Advanced Q3 2023 Earnings Preview
- Clearwater Paper cut to neutral at RBC Capital, speculating on Rayonier deal
- Tronox, chemicals peers decline on J.P. Morgan downgrade
- RYAM engages Houlihan Lokey to explore sale of paperboard and high-yield pulp assets
- Rayonier Advanced Materials expects lower Q3 results and full-year guidance
- Rayonier Advanced GAAP EPS of -$0.26 misses by $0.14, revenue of $385M misses by $12.86M
- Rayonier Advanced Q2 2023 Earnings Preview
- Rayonier secures $250M term loan from Oaktree
- Rayonier Advanced Materials upgraded to Outperform at RBC
- Rayonier Advanced Non-GAAP EPS of $0.05 misses by $0.04, revenue of $467M beats by $46.23M
- Rayonier Advanced Non-GAAP EPS of $0.04 misses by $0.08, revenue of $500M beats by $63.64M
- Rayonier Advanced Q4 2022 Earnings Preview
- Graphex, Flotek among major Energy/Materials gainers, Rayonier leads losers
- Rayonier Advanced Materials pulls $325M bond deal
- NextDecade, Seadrill among major Energy/Materials gainers, Recon Technology leads losers
- Rayonier Advanced Materials, Atlas Lithium among Energy/Materials gainers, CN Energy leads losers
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 23, 2023 | 4.2 | 4.4 |
4.59
|
4.18
|
668K | -5.62% | ||||
| May 22, 2023 | 4.45 | 4.34 |
4.61
|
4.34
|
557K | 2.53% | ||||
| May 19, 2023 | 4.34 | 4.24 |
4.4
|
4.21
|
715K | 3.09% | ||||
| May 18, 2023 | 4.21 | 4.22 |
4.31
|
4.09
|
944K | -0.94% | ||||
| May 17, 2023 | 4.25 | 4.35 |
4.51
|
4.06
|
1.4M | -1.16% | ||||
| May 16, 2023 | 4.3 | 4.62 |
4.66
|
4.27
|
670K | -7.13% | ||||
| May 15, 2023 | 4.63 | 4.47 |
4.75
|
4.43
|
934K | 5.95% | ||||
| May 12, 2023 | 4.37 | 4.73 |
4.82
|
4.33
|
806K | -8.19% | ||||
| May 11, 2023 | 4.76 | 4.77 |
5.07
|
4.65
|
1.2M | 4.16% | ||||
| May 10, 2023 | 4.57 | 4.78 |
4.8
|
4
|
1.7M | -16.61% | ||||
| May 9, 2023 | 5.48 | 5.5 |
5.61
|
5.4
|
721K | -1.08% | ||||
| May 8, 2023 | 5.54 | 5.65 |
5.76
|
5.49
|
408K | -1.77% | ||||
| May 5, 2023 | 5.64 | 5.46 |
5.67
|
5.38
|
431K | 6.42% | ||||
| May 4, 2023 | 5.3 | 5.36 |
5.45
|
5.21
|
436K | -2.03% | ||||
| May 3, 2023 | 5.41 | 5.3 |
5.49
|
5.29
|
433K | 2.85% | ||||
| May 2, 2023 | 5.26 | 5.36 |
5.36
|
5.1
|
490K | -4.19% | ||||
| May 1, 2023 | 5.49 | 5.44 |
5.64
|
5.44
|
337K | 0.92% | ||||
| Apr 28, 2023 | 5.44 | 5.22 |
5.51
|
5.21
|
351K | 4.21% | ||||
| Apr 27, 2023 | 5.22 | 5.18 |
5.3
|
5.07
|
456K | 1.75% | ||||
| Apr 26, 2023 | 5.13 | 5.31 |
5.42
|
5.05
|
430K | -4.65% | ||||
| Apr 25, 2023 | 5.38 | 5.4 |
5.45
|
5.26
|
419K | -2.36% | ||||
| Apr 24, 2023 | 5.51 | 5.22 |
5.52
|
5.14
|
343K | 3.96% | ||||
| Apr 21, 2023 | 5.3 | 5.48 |
5.49
|
5.24
|
304K | -2.57% | ||||
| Apr 20, 2023 | 5.44 | 5.48 |
5.55
|
5.3
|
653K | -2.33% | ||||
| Apr 19, 2023 | 5.57 | 5.53 |
5.62
|
5.45
|
356K | -1.42% | ||||
| Apr 18, 2023 | 5.65 | 5.47 |
5.67
|
5.46
|
679K | 3.86% | ||||
| Apr 17, 2023 | 5.44 | 5.38 |
5.45
|
5.28
|
349K | 0.93% | ||||
| Apr 14, 2023 | 5.39 | 5.69 |
5.78
|
5.34
|
369K | -5.11% | ||||
| Apr 13, 2023 | 5.68 | 5.65 |
5.74
|
5.58
|
271K | -0.18% | ||||
| Apr 12, 2023 | 5.69 | 5.93 |
5.97
|
5.65
|
354K | -1.9% | ||||
| Apr 11, 2023 | 5.8 | 5.77 |
5.89
|
5.74
|
311K | 1.58% | ||||
| Apr 10, 2023 | 5.71 | 5.55 |
5.75
|
5.55
|
408K | 2.15% | ||||
| Apr 6, 2023 | 5.59 | 5.55 |
5.61
|
5.47
|
404K | 0.18% | ||||
| Apr 5, 2023 | 5.58 | 5.77 |
5.78
|
5.56
|
622K | -4.45% | ||||
| Apr 4, 2023 | 5.84 | 6.28 |
6.28
|
5.73
|
622K | -7.01% | ||||
| Apr 3, 2023 | 6.28 | 6.34 |
6.47
|
6.21
|
565K | 0.16% | ||||
| Mar 31, 2023 | 6.27 | 6.2 |
6.3
|
6.14
|
1.3M | 1.79% | ||||
| Mar 30, 2023 | 6.16 | 6.18 |
6.35
|
6.1
|
406K | -0.16% | ||||
| Mar 29, 2023 | 6.17 | 6.09 |
6.22
|
6.06
|
378K | 1.98% | ||||
| Mar 28, 2023 | 6.05 | 6.06 |
6.16
|
5.97
|
305K | -0.66% | ||||
| Mar 27, 2023 | 6.09 | 6.11 |
6.13
|
5.91
|
463K | 1.67% | ||||
| Mar 24, 2023 | 5.99 | 5.79 |
5.99
|
5.59
|
595K | 0.17% | ||||
| Mar 23, 2023 | 5.98 | 6.34 |
6.42
|
5.89
|
721K | -5.23% | ||||
| Mar 22, 2023 | 6.31 | 6.41 |
6.49
|
6.29
|
578K | -1.41% | ||||
| Mar 21, 2023 | 6.4 | 6.28 |
6.56
|
6.24
|
708K | 5.09% | ||||
| Mar 20, 2023 | 6.09 | 6.08 |
6.3
|
6.06
|
474K | 1.33% | ||||
| Mar 17, 2023 | 6.01 | 6.33 |
6.33
|
5.93
|
1.4M | -6.82% | ||||
| Mar 16, 2023 | 6.45 | 6.26 |
6.64
|
6.17
|
604K | 1.42% | ||||
| Mar 15, 2023 | 6.36 | 6.03 |
6.39
|
6
|
762K | -3.49% | ||||
| Mar 14, 2023 | 6.59 | 6.51 |
6.68
|
6.35
|
651K | 6.63% | ||||
| Mar 13, 2023 | 6.18 | 6.67 |
6.67
|
6.13
|
784K | -9.65% | ||||
| Mar 10, 2023 | 6.84 | 7.64 |
7.67
|
6.81
|
877K | -11.17% | ||||
| Mar 9, 2023 | 7.7 | 7.99 |
8.02
|
7.65
|
607K | -3.75% | ||||
| Mar 8, 2023 | 8 | 7.97 |
8.09
|
7.85
|
793K | 0.25% | ||||
| Mar 7, 2023 | 7.98 | 7.61 |
8.11
|
7.55
|
1.3M | 4.86% | ||||
| Mar 6, 2023 | 7.61 | 8.3 |
8.33
|
7.47
|
1.2M | -8.86% | ||||
| Mar 3, 2023 | 8.35 | 8.4 |
8.48
|
8.34
|
761K | 0.12% | ||||
| Mar 2, 2023 | 8.34 | 8.34 |
8.65
|
8.2
|
920K | -0.6% | ||||
| Mar 1, 2023 | 8.39 | 7.85 |
8.65
|
7.85
|
1.7M | 2.32% | ||||
| Feb 28, 2023 | 8.2 | 6.99 |
8.38
|
6.99
|
2.9M | 0% | ||||