NASDAQ · RYAM

Rayonier Advanced Materials Inc.

Basic Materials · Chemicals

$8.66

Up+$0.08 (+0.93%)

Updated Aug 22, 2026, 10:16 PM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RYAM price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RYAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$8.73	$8.77	$8.49	$8.66	569.71K
Aug 20, 2026	$8.60	$8.74	$8.53	$8.58	860.74K
Aug 19, 2026	$8.48	$8.86	$8.47	$8.73	1.14M
Aug 18, 2026	$8.30	$8.465	$8.11	$8.39	1.07M
Aug 17, 2026	$8.36	$8.43	$8.20	$8.32	758.08K
Aug 14, 2026	$8.35	$8.45	$8.25	$8.42	615.31K
Aug 13, 2026	$8.29	$8.575	$8.13	$8.43	1.05M
Aug 12, 2026	$8.84	$8.84	$8.29	$8.30	993.71K
Aug 11, 2026	$8.72	$8.84	$8.54	$8.72	718.39K
Aug 10, 2026	$8.93	$9.035	$8.67	$8.77	1.05M
Aug 7, 2026	$9.17	$9.40	$8.99	$9.02	929.68K
Aug 6, 2026	$9.77	$9.90	$8.935	$9.16	1.66M
Aug 5, 2026	$9.17	$9.90	$8.95	$9.67	2.71M
Aug 4, 2026	$9.10	$9.14	$8.73	$8.76	1.15M
Aug 3, 2026	$9.06	$9.15	$8.87	$9.02	780.96K
Jul 31, 2026	$9.02	$9.241	$8.70	$8.95	709.38K
Jul 30, 2026	$8.53	$9.04	$8.52	$8.96	889.01K
Jul 29, 2026	$8.75	$8.75	$8.24	$8.33	1.21M
Jul 28, 2026	$8.51	$8.805	$8.35	$8.76	653.55K
Jul 27, 2026	$8.42	$8.66	$8.24	$8.50	664.01K
Jul 24, 2026	$8.57	$8.65	$8.28	$8.38	663.62K