Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RYAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.01 | 0.09 | 1.83% | 4.91 | 5.0842 | 4.85 | 689,228 |
| May 17 2024 | 4.92 | 0.39 | 8.61% | 4.57 | 4.95 | 4.53 | 937,847 |
| May 16 2024 | 4.53 | -0.04 | -0.88% | 4.55 | 4.57 | 4.455 | 228,131 |
| May 15 2024 | 4.57 | 0.08 | 1.78% | 4.60 | 4.63 | 4.47 | 319,533 |
| May 14 2024 | 4.49 | 0.12 | 2.75% | 4.48 | 4.52 | 4.3699 | 373,137 |
| May 13 2024 | 4.37 | -0.22 | -4.79% | 4.60 | 4.63 | 4.34 | 575,929 |
| May 10 2024 | 4.59 | 0.15 | 3.38% | 4.48 | 4.63 | 4.45 | 706,086 |
| May 09 2024 | 4.44 | 0.37 | 9.09% | 4.09 | 4.47 | 4.06 | 989,039 |
| May 08 2024 | 4.07 | 0.07 | 1.75% | 4.25 | 4.3483 | 3.83 | 939,107 |
| May 07 2024 | 4.00 | -0.09 | -2.20% | 4.15 | 4.18 | 3.975 | 604,438 |
| May 06 2024 | 4.09 | 0.11 | 2.76% | 4.02 | 4.175 | 4.015 | 517,495 |
| May 03 2024 | 3.98 | 0.03 | 0.76% | 4.06 | 4.12 | 3.945 | 459,551 |
| May 02 2024 | 3.95 | 0.10 | 2.60% | 3.92 | 4.01 | 3.85 | 407,350 |
| May 01 2024 | 3.85 | 0.12 | 3.22% | 3.75 | 3.99 | 3.72 | 606,435 |
| Apr 30 2024 | 3.73 | -0.40 | -9.69% | 4.06 | 4.06 | 3.715 | 690,993 |
| Apr 29 2024 | 4.13 | 0.24 | 6.17% | 3.93 | 4.14 | 3.90 | 853,603 |
| Apr 26 2024 | 3.89 | 0.01 | 0.26% | 3.88 | 3.99 | 3.85 | 275,612 |
| Apr 25 2024 | 3.88 | -0.24 | -5.83% | 4.05 | 4.07 | 3.8499 | 558,729 |
| Apr 24 2024 | 4.12 | 0.06 | 1.48% | 4.01 | 4.12 | 3.98 | 340,599 |
| Apr 23 2024 | 4.06 | -0.14 | -3.33% | 4.19 | 4.2303 | 4.05 | 313,904 |
| Apr 22 2024 | 4.20 | -0.10 | -2.33% | 4.32 | 4.36 | 4.165 | 445,818 |
| Apr 19 2024 | 4.30 | 0.04 | 0.94% | 4.22 | 4.34 | 4.195 | 323,022 |
| Apr 18 2024 | 4.26 | 0.03 | 0.71% | 4.24 | 4.34 | 4.185 | 272,787 |
| Apr 17 2024 | 4.23 | -0.05 | -1.17% | 4.32 | 4.445 | 4.22 | 244,263 |
| Apr 16 2024 | 4.28 | -0.17 | -3.82% | 4.35 | 4.41 | 4.27 | 351,507 |
| Apr 15 2024 | 4.45 | -0.08 | -1.77% | 4.54 | 4.57 | 4.43 | 396,801 |
| Apr 12 2024 | 4.53 | -0.13 | -2.79% | 4.67 | 4.73 | 4.49 | 407,539 |
| Apr 11 2024 | 4.66 | 0.07 | 1.53% | 4.58 | 4.69 | 4.525 | 316,982 |
| Apr 10 2024 | 4.59 | -0.22 | -4.57% | 4.63 | 4.695 | 4.44 | 596,021 |
| Apr 09 2024 | 4.81 | 0.21 | 4.57% | 4.60 | 4.82 | 4.54 | 334,442 |
| Apr 08 2024 | 4.60 | 0.13 | 2.91% | 4.54 | 4.61 | 4.46 | 441,346 |
| Apr 05 2024 | 4.47 | -0.03 | -0.67% | 4.47 | 4.555 | 4.3799 | 457,303 |
| Apr 04 2024 | 4.50 | -0.16 | -3.43% | 4.71 | 4.71 | 4.44 | 417,267 |
| Apr 03 2024 | 4.66 | 0.16 | 3.56% | 4.46 | 4.67 | 4.46 | 460,151 |
| Apr 02 2024 | 4.50 | -0.18 | -3.85% | 4.59 | 4.605 | 4.48 | 498,003 |
| Apr 01 2024 | 4.68 | -0.10 | -2.09% | 4.73 | 4.76 | 4.585 | 563,287 |
| Mar 28 2024 | 4.78 | 0.01 | 0.21% | 4.75 | 4.86 | 4.70 | 413,023 |
| Mar 27 2024 | 4.77 | 0.26 | 5.76% | 4.54 | 4.78 | 4.52 | 343,319 |
| Mar 26 2024 | 4.51 | 0.06 | 1.35% | 4.52 | 4.59 | 4.47 | 301,235 |
| Mar 25 2024 | 4.45 | 0.12 | 2.77% | 4.42 | 4.5569 | 4.39 | 371,858 |
| Mar 22 2024 | 4.33 | -0.17 | -3.78% | 4.49 | 4.50 | 4.31 | 402,885 |
| Mar 21 2024 | 4.50 | 0.06 | 1.35% | 4.45 | 4.57 | 4.43 | 362,051 |
| Mar 20 2024 | 4.44 | 0.37 | 9.09% | 4.10 | 4.46 | 4.07 | 503,733 |
| Mar 19 2024 | 4.07 | 0.00 | 0.00% | 4.03 | 4.10 | 4.00 | 360,074 |
| Mar 18 2024 | 4.07 | -0.06 | -1.45% | 4.13 | 4.21 | 4.05 | 350,763 |
| Mar 15 2024 | 4.13 | 0.04 | 0.98% | 4.05 | 4.24 | 4.02 | 1,002,650 |
| Mar 14 2024 | 4.09 | 0.01 | 0.25% | 4.06 | 4.115 | 3.97 | 279,643 |
| Mar 13 2024 | 4.08 | -0.05 | -1.21% | 4.09 | 4.20 | 4.03 | 373,943 |
| Mar 12 2024 | 4.13 | -0.04 | -0.96% | 4.14 | 4.235 | 4.13 | 308,924 |
| Mar 11 2024 | 4.17 | 0.25 | 6.38% | 3.93 | 4.21 | 3.93 | 490,822 |
| Mar 08 2024 | 3.92 | 0.12 | 3.16% | 3.85 | 3.96 | 3.78 | 522,442 |
| Mar 07 2024 | 3.80 | 0.06 | 1.60% | 3.83 | 3.89 | 3.69 | 444,987 |
| Mar 06 2024 | 3.74 | 0.17 | 4.76% | 3.63 | 3.74 | 3.58 | 368,996 |
| Mar 05 2024 | 3.57 | -0.34 | -8.70% | 3.85 | 3.91 | 3.555 | 548,081 |
| Mar 04 2024 | 3.91 | 0.13 | 3.44% | 3.83 | 4.02 | 3.82 | 726,038 |
| Mar 01 2024 | 3.78 | 0.39 | 11.50% | 3.44 | 3.79 | 3.4172 | 1,048,838 |
| Feb 29 2024 | 3.39 | -0.03 | -0.88% | 3.45 | 3.50 | 3.285 | 1,576,777 |
| Feb 28 2024 | 3.42 | -0.92 | -21.20% | 3.36 | 3.84 | 3.15 | 1,758,061 |
| Feb 27 2024 | 4.34 | -0.04 | -0.91% | 4.30 | 4.45 | 4.30 | 587,875 |
| Feb 26 2024 | 4.38 | 0.03 | 0.69% | 4.33 | 4.45 | 4.285 | 382,159 |
| Feb 23 2024 | 4.35 | -0.03 | -0.68% | 4.34 | 4.405 | 4.32 | 421,086 |
| Feb 22 2024 | 4.38 | -0.11 | -2.45% | 4.48 | 4.53 | 4.33 | 697,297 |
| Feb 21 2024 | 4.49 | -0.13 | -2.81% | 4.62 | 4.65 | 4.42 | 589,914 |
