Rayonier Advanced Materials Inc. (RYAM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.8800 | 3.9900 | 3.8500 | 3.8900 | 3.8900 | 275,600 |
| 25 abr 2024 | 4.0500 | 4.0700 | 3.8500 | 3.8800 | 3.8800 | 558,700 |
| 24 abr 2024 | 4.0100 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 340,600 |
| 23 abr 2024 | 4.1900 | 4.2300 | 4.0500 | 4.0600 | 4.0600 | 313,900 |
| 22 abr 2024 | 4.3200 | 4.3600 | 4.1700 | 4.2000 | 4.2000 | 445,800 |
| 19 abr 2024 | 4.2200 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 323,000 |
| 18 abr 2024 | 4.2400 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 272,800 |
| 17 abr 2024 | 4.3200 | 4.4500 | 4.2200 | 4.2300 | 4.2300 | 244,300 |
| 16 abr 2024 | 4.3500 | 4.4100 | 4.2700 | 4.2800 | 4.2800 | 351,500 |
| 15 abr 2024 | 4.5400 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 396,800 |
| 12 abr 2024 | 4.6700 | 4.7300 | 4.4900 | 4.5300 | 4.5300 | 407,600 |
| 11 abr 2024 | 4.5800 | 4.6900 | 4.5300 | 4.6600 | 4.6600 | 317,000 |
| 10 abr 2024 | 4.6300 | 4.7000 | 4.4400 | 4.5900 | 4.5900 | 596,000 |
| 09 abr 2024 | 4.6000 | 4.8200 | 4.5400 | 4.8100 | 4.8100 | 334,400 |
| 08 abr 2024 | 4.5400 | 4.6100 | 4.4600 | 4.6000 | 4.6000 | 441,300 |
| 05 abr 2024 | 4.4700 | 4.5600 | 4.3800 | 4.4700 | 4.4700 | 457,300 |
| 04 abr 2024 | 4.7100 | 4.7100 | 4.4400 | 4.5000 | 4.5000 | 417,300 |
| 03 abr 2024 | 4.4600 | 4.6700 | 4.4600 | 4.6600 | 4.6600 | 460,700 |
| 02 abr 2024 | 4.5900 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 498,000 |
| 01 abr 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6800 | 4.6800 | 563,300 |
| 28 mar 2024 | 4.7500 | 4.8600 | 4.7000 | 4.7800 | 4.7800 | 413,000 |
| 27 mar 2024 | 4.5400 | 4.7800 | 4.5200 | 4.7700 | 4.7700 | 343,300 |
| 26 mar 2024 | 4.5200 | 4.5900 | 4.4700 | 4.5100 | 4.5100 | 301,200 |
| 25 mar 2024 | 4.4200 | 4.5600 | 4.3900 | 4.4500 | 4.4500 | 371,900 |
| 22 mar 2024 | 4.4900 | 4.5000 | 4.3100 | 4.3300 | 4.3300 | 402,900 |
| 21 mar 2024 | 4.4500 | 4.5700 | 4.4300 | 4.5000 | 4.5000 | 361,900 |
| 20 mar 2024 | 4.1000 | 4.4600 | 4.0700 | 4.4400 | 4.4400 | 503,700 |
| 19 mar 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 360,100 |
| 18 mar 2024 | 4.1300 | 4.2100 | 4.0500 | 4.0700 | 4.0700 | 350,700 |
| 15 mar 2024 | 4.0500 | 4.2400 | 4.0200 | 4.1300 | 4.1300 | 1,002,700 |
| 14 mar 2024 | 4.0600 | 4.1200 | 3.9700 | 4.0900 | 4.0900 | 279,600 |
| 13 mar 2024 | 4.0900 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 373,900 |
| 12 mar 2024 | 4.1400 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 308,900 |
| 11 mar 2024 | 3.9300 | 4.2100 | 3.9300 | 4.1700 | 4.1700 | 490,800 |
| 08 mar 2024 | 3.8500 | 3.9600 | 3.7800 | 3.9200 | 3.9200 | 522,400 |
| 07 mar 2024 | 3.8300 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 445,000 |
| 06 mar 2024 | 3.6300 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 369,000 |
| 05 mar 2024 | 3.8500 | 3.9100 | 3.5600 | 3.5700 | 3.5700 | 548,100 |
| 04 mar 2024 | 3.8300 | 4.0200 | 3.8200 | 3.9100 | 3.9100 | 726,000 |
| 01 mar 2024 | 3.4400 | 3.7900 | 3.4200 | 3.7800 | 3.7800 | 1,048,800 |
| 29 feb 2024 | 3.4500 | 3.5000 | 3.2900 | 3.3900 | 3.3900 | 1,576,800 |
| 28 feb 2024 | 3.3600 | 3.8400 | 3.1500 | 3.4200 | 3.4200 | 1,758,100 |
| 27 feb 2024 | 4.3000 | 4.4500 | 4.3000 | 4.3400 | 4.3400 | 594,200 |
| 26 feb 2024 | 4.3300 | 4.4500 | 4.2900 | 4.3800 | 4.3800 | 382,200 |
| 23 feb 2024 | 4.3400 | 4.4100 | 4.3200 | 4.3500 | 4.3500 | 421,100 |
| 22 feb 2024 | 4.4800 | 4.5300 | 4.3300 | 4.3800 | 4.3800 | 697,300 |
| 21 feb 2024 | 4.6200 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 589,900 |
| 20 feb 2024 | 4.5300 | 4.6400 | 4.5000 | 4.6200 | 4.6200 | 284,700 |
| 16 feb 2024 | 4.5800 | 4.6800 | 4.5500 | 4.6200 | 4.6200 | 250,000 |
| 15 feb 2024 | 4.4900 | 4.6800 | 4.4600 | 4.6500 | 4.6500 | 486,300 |
| 14 feb 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4300 | 4.4300 | 358,300 |
| 13 feb 2024 | 4.3200 | 4.4700 | 4.2800 | 4.3300 | 4.3300 | 585,800 |
| 12 feb 2024 | 4.6400 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 593,300 |
| 09 feb 2024 | 4.5800 | 4.6800 | 4.5400 | 4.6400 | 4.6400 | 345,300 |
| 08 feb 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5700 | 4.5700 | 444,600 |
| 07 feb 2024 | 4.3700 | 4.4600 | 4.3000 | 4.4400 | 4.4400 | 343,000 |
| 06 feb 2024 | 4.2200 | 4.4300 | 4.2200 | 4.3300 | 4.3300 | 400,400 |
| 05 feb 2024 | 4.4000 | 4.4300 | 4.2300 | 4.2400 | 4.2400 | 713,600 |
| 02 feb 2024 | 4.4600 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 495,200 |
| 01 feb 2024 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 507,500 |
| 31 ene 2024 | 4.3900 | 4.4700 | 4.2900 | 4.3400 | 4.3400 | 625,300 |
| 30 ene 2024 | 4.5000 | 4.5800 | 4.3700 | 4.4100 | 4.4100 | 411,100 |
| 29 ene 2024 | 4.3900 | 4.5700 | 4.2900 | 4.5500 | 4.5500 | 824,500 |
| 26 ene 2024 | 4.2900 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 354,700 |
| 25 ene 2024 | 4.3100 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 481,500 |
| 24 ene 2024 | 4.2800 | 4.3400 | 4.1400 | 4.2400 | 4.2400 | 613,600 |
| 23 ene 2024 | 4.2700 | 4.3300 | 4.1200 | 4.1600 | 4.1600 | 375,300 |
| 22 ene 2024 | 4.2300 | 4.3000 | 4.1600 | 4.2100 | 4.2100 | 490,900 |
| 19 ene 2024 | 4.0900 | 4.2200 | 3.9300 | 4.1700 | 4.1700 | 503,200 |
| 18 ene 2024 | 4.1700 | 4.1800 | 4.0200 | 4.0800 | 4.0800 | 409,900 |
| 17 ene 2024 | 4.0800 | 4.1600 | 4.0400 | 4.1100 | 4.1100 | 447,500 |
| 16 ene 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 546,300 |
| 12 ene 2024 | 4.3300 | 4.3500 | 4.1000 | 4.1100 | 4.1100 | 390,800 |
| 11 ene 2024 | 4.1800 | 4.2600 | 4.0600 | 4.2500 | 4.2500 | 543,600 |
| 10 ene 2024 | 4.2600 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 341,800 |
| 09 ene 2024 | 4.1500 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 641,000 |
| 08 ene 2024 | 4.2600 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 327,400 |
| 05 ene 2024 | 4.1800 | 4.3600 | 4.1700 | 4.2600 | 4.2600 | 868,500 |
| 04 ene 2024 | 4.3100 | 4.3600 | 4.1700 | 4.2000 | 4.2000 | 694,800 |
| 03 ene 2024 | 4.2000 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 1,018,000 |
| 02 ene 2024 | 4.0200 | 4.2400 | 3.8500 | 4.2000 | 4.2000 | 663,400 |
| 29 dic 2023 | 4.0600 | 4.1100 | 3.9600 | 4.0500 | 4.0500 | 432,200 |
| 28 dic 2023 | 4.0400 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 392,500 |
| 27 dic 2023 | 4.0800 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 243,200 |
| 26 dic 2023 | 4.1000 | 4.2000 | 3.9700 | 4.1100 | 4.1100 | 391,400 |
| 22 dic 2023 | 3.9800 | 4.0900 | 3.9400 | 4.0600 | 4.0600 | 411,900 |
| 21 dic 2023 | 3.9600 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 283,000 |
| 20 dic 2023 | 3.9100 | 4.0300 | 3.8400 | 3.8900 | 3.8900 | 465,300 |
| 19 dic 2023 | 3.8800 | 3.9900 | 3.8100 | 3.9200 | 3.9200 | 474,200 |
| 18 dic 2023 | 3.8200 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 589,700 |
| 15 dic 2023 | 3.7400 | 3.8400 | 3.6200 | 3.8200 | 3.8200 | 1,150,600 |
| 14 dic 2023 | 3.6400 | 3.8900 | 3.6000 | 3.6800 | 3.6800 | 807,100 |
| 13 dic 2023 | 3.3200 | 3.5500 | 3.2400 | 3.5300 | 3.5300 | 496,000 |
| 12 dic 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 370,100 |
| 11 dic 2023 | 3.4600 | 3.5800 | 3.4500 | 3.4600 | 3.4600 | 490,300 |
| 08 dic 2023 | 3.5200 | 3.5700 | 3.4400 | 3.4600 | 3.4600 | 368,600 |
| 07 dic 2023 | 3.5300 | 3.5700 | 3.4500 | 3.4900 | 3.4900 | 313,000 |
| 06 dic 2023 | 3.5100 | 3.6700 | 3.4700 | 3.4800 | 3.4800 | 489,000 |
| 05 dic 2023 | 3.5000 | 3.5100 | 3.3700 | 3.4600 | 3.4600 | 528,600 |
| 04 dic 2023 | 3.5300 | 3.6300 | 3.4700 | 3.5100 | 3.5100 | 617,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.