XNYS
Datos históricos de Rayonier Advanced Materials Inc.
Rayonier Advanced Materials Inc. · RYAM
$7.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:34 UTC
- Variación en el periodo
- −2.9%
- Máximo
- US$11.85
- 17 de marzo de 2026
- Mínimo
- US$5.38
- 5 de noviembre de 2025
- Volumen medio diario
- 0.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.95 | 7.03 | 6.74 | 7.02 | +1.30% | 833,412.283 |
| 8 oct 2026 | 6.73 | 7.01 | 6.55 | 6.93 | +2.06% | 1.44 M |
| 7 oct 2026 | 6.70 | 6.81 | 6.57 | 6.79 | 0.00% | 1.29 M |
| 6 oct 2026 | 6.98 | 6.99 | 6.75 | 6.79 | −2.16% | 929,615.146 |
| 5 oct 2026 | 7.07 | 7.24 | 6.88 | 6.94 | −2.53% | 1.22 M |
| 2 oct 2026 | 7.45 | 7.47 | 7.05 | 7.12 | −3.00% | 902,483.81 |
| 1 oct 2026 | 7.95 | 7.97 | 7.17 | 7.34 | −7.90% | 1.92 M |
| 30 sep 2026 | 8.17 | 8.17 | 7.96 | 7.97 | −0.50% | 1.2 M |
| 29 sep 2026 | 8.15 | 8.18 | 7.99 | 8.01 | −1.72% | 623,491.487 |
| 28 sep 2026 | 8.50 | 8.50 | 8.14 | 8.15 | −4.90% | 885,611.294 |
| 25 sep 2026 | 8.73 | 8.73 | 8.53 | 8.57 | −2.06% | 562,343.219 |
| 24 sep 2026 | 9.10 | 9.19 | 8.69 | 8.75 | −4.27% | 844,771.459 |
| 23 sep 2026 | 9.19 | 9.40 | 9.00 | 9.14 | −0.22% | 835,626.056 |
| 22 sep 2026 | 8.60 | 9.29 | 8.51 | 9.16 | +8.02% | 1.06 M |
| 21 sep 2026 | 8.42 | 8.52 | 8.33 | 8.48 | +1.68% | 838,082.152 |
| 18 sep 2026 | 8.32 | 8.37 | 8.10 | 8.34 | −0.48% | 1.73 M |
| 17 sep 2026 | 8.45 | 8.48 | 8.35 | 8.38 | +1.45% | 536,523.758 |
| 16 sep 2026 | 8.30 | 8.44 | 8.15 | 8.26 | +0.12% | 642,014.86 |
| 15 sep 2026 | 8.31 | 8.33 | 8.16 | 8.25 | −0.84% | 524,661.286 |
| 14 sep 2026 | 8.40 | 8.49 | 8.22 | 8.32 | −2.12% | 590,179.831 |
| 11 sep 2026 | 8.50 | 8.68 | 8.49 | 8.50 | +1.80% | 616,038.17 |
| 10 sep 2026 | 8.40 | 8.46 | 8.26 | 8.35 | −1.65% | 1.03 M |
| 9 sep 2026 | 8.50 | 8.60 | 8.36 | 8.49 | −0.59% | 716,404.564 |
| 8 sep 2026 | 8.47 | 8.58 | 8.35 | 8.54 | +0.47% | 663,739.178 |
| 4 sep 2026 | 8.46 | 8.65 | 8.46 | 8.50 | −0.70% | 525,425.346 |
| 3 sep 2026 | 8.70 | 8.79 | 8.40 | 8.56 | −0.35% | 392,994.488 |
| 2 sep 2026 | 8.37 | 8.76 | 8.37 | 8.59 | +3.12% | 612,745.974 |
| 1 sep 2026 | 8.50 | 8.51 | 8.30 | 8.33 | −3.03% | 796,925.095 |
| 31 ago 2026 | 8.64 | 8.76 | 8.38 | 8.59 | −0.12% | 517,729.542 |
| 28 ago 2026 | 8.51 | 8.77 | 8.50 | 8.60 | +2.14% | 982,837.502 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.