Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Rayonier Advanced Materials Inc (RYQ.DU)

Compare
4.6000
-0.4000
(-8.00%)
At close: April 4 at 8:13:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.60004.60004.60004.60004.6000-
Apr 3, 20255.00005.00005.00005.00005.0000-
Apr 2, 20255.10005.10005.10005.10005.1000-
Apr 1, 20255.15005.15005.15005.15005.1500-
Mar 31, 20255.00005.00005.00005.00005.0000-
Mar 28, 20255.25005.25005.25005.25005.2500-
Mar 27, 20255.25005.25005.25005.25005.2500-
Mar 26, 20255.20005.20005.20005.20005.2000-
Mar 25, 20254.98004.98004.98004.98004.9800-
Mar 24, 20254.90004.90004.90004.90004.9000-
Mar 21, 20254.94004.94004.94004.94004.9400-
Mar 20, 20254.96004.96004.96004.96004.9600-
Mar 19, 20254.82004.82004.82004.82004.8200-
Mar 18, 20254.94004.94004.94004.94004.9400-
Mar 17, 20254.86004.86004.86004.86004.8600-
Mar 14, 20254.78004.78004.78004.78004.7800-
Mar 13, 20254.94004.94004.94004.94004.9400-
Mar 12, 20254.90004.90004.90004.90004.9000-
Mar 11, 20255.00005.00005.00005.00005.0000-
Mar 10, 20255.45005.45005.45005.45005.4500-
Mar 7, 20255.65005.65005.65005.65005.6500-
Mar 6, 20256.85006.85006.85006.85006.8500-
Mar 5, 20256.95006.95006.95006.95006.9500-
Mar 4, 20257.15007.15007.15007.15007.1500-
Mar 3, 20257.30007.30007.30007.30007.3000-
Feb 28, 20257.25007.25007.25007.25007.2500-
Feb 27, 20257.30007.30007.30007.30007.3000-
Feb 26, 20257.10007.10007.10007.10007.1000-
Feb 25, 20256.80006.80006.80006.80006.8000-
Feb 24, 20256.95006.95006.95006.95006.9500-
Feb 21, 20256.65006.65006.65006.65006.6500-
Feb 20, 20256.75006.75006.75006.75006.7500-
Feb 19, 20256.95006.95006.95006.95006.9500-
Feb 18, 20256.90006.90006.90006.90006.9000-
Feb 17, 20256.85006.85006.85006.85006.8500-
Feb 14, 20256.90006.90006.90006.90006.9000-
Feb 13, 20256.70006.70006.70006.70006.7000-
Feb 12, 20256.80006.80006.80006.80006.8000-
Feb 11, 20256.95006.95006.95006.95006.9500-
Feb 10, 20257.00007.00007.00007.00007.0000-
Feb 7, 20257.15007.15007.15007.15007.1500-
Feb 6, 20257.15007.15007.15007.15007.1500-
Feb 5, 20257.25007.25007.25007.25007.2500-
Feb 4, 20257.35007.35007.35007.35007.3500-
Feb 3, 20257.55007.55007.55007.55007.5500-
Jan 31, 20257.80007.80007.80007.80007.8000-
Jan 30, 20257.95007.95007.95007.95007.9500-
Jan 29, 20257.65007.65007.65007.65007.6500-
Jan 28, 20257.50007.50007.50007.50007.5000-
Jan 27, 20257.55007.55007.55007.55007.5500-
Jan 24, 20257.65007.65007.65007.65007.6500-
Jan 23, 20257.55007.55007.55007.55007.5500-
Jan 22, 20257.50007.50007.50007.50007.5000-
Jan 21, 20257.15007.15007.15007.15007.1500-
Jan 20, 20257.25007.25007.25007.25007.2500-
Jan 17, 20257.35007.35007.35007.35007.3500-
Jan 16, 20257.35007.35007.35007.35007.3500-
Jan 15, 20257.10007.10007.10007.10007.1000-
Jan 14, 20257.45007.45007.45007.45007.4500-
Jan 13, 20257.25007.25007.25007.25007.2500-
Jan 10, 20257.45007.45007.45007.45007.4500-
Jan 9, 20257.45007.45007.45007.45007.4500-
Jan 8, 20257.55007.55007.55007.55007.5500-
Jan 7, 20257.65007.65007.65007.65007.6500-
Jan 6, 20257.75007.75007.75007.75007.7500-
Jan 3, 20257.95007.95007.95007.95007.9500-
Jan 2, 20257.90007.90007.90007.90007.9000-
Dec 30, 20247.15007.15007.10007.10007.1000-
Dec 27, 20247.35007.35007.35007.35007.3500-
Dec 23, 20247.10007.10007.10007.10007.1000-
Dec 20, 20247.05007.05007.05007.05007.0500-
Dec 19, 20246.95006.95006.95006.95006.9500-
Dec 18, 20247.20007.20007.20007.20007.2000-
Dec 17, 20247.45007.45007.45007.45007.4500-
Dec 16, 20247.35007.35007.35007.35007.3500-
Dec 13, 20247.60007.60007.60007.60007.6000-
Dec 12, 20247.60007.60007.60007.60007.6000-
Dec 11, 20247.65007.65007.65007.65007.6500-
Dec 10, 20247.75007.75007.75007.75007.7500-
Dec 9, 20248.00008.00008.00008.00008.0000-
Dec 6, 20248.05008.05008.05008.05008.0500-
Dec 5, 20248.05008.05008.05008.05008.0500-
Dec 4, 20248.15008.15008.15008.15008.1500-
Dec 3, 20248.20008.20008.20008.20008.2000-
Dec 2, 20248.30008.30008.30008.30008.3000-
Nov 29, 20248.20008.20008.20008.20008.2000-
Nov 28, 20248.20008.20008.20008.20008.2000-
Nov 27, 20248.30008.30008.30008.30008.3000-
Nov 26, 20248.40008.40008.40008.40008.4000-
Nov 25, 20248.45008.45008.45008.45008.4500-
Nov 22, 20248.40008.40008.40008.40008.4000-
Nov 21, 20248.30008.30008.30008.30008.3000-
Nov 20, 20248.45008.45008.45008.45008.4500-
Nov 19, 20248.55008.55008.55008.55008.5500-
Nov 18, 20248.60008.60008.60008.60008.6000-
Nov 15, 20248.70008.70008.70008.70008.7000-
Nov 14, 20248.85008.85008.85008.85008.8500-
Nov 13, 20248.60008.60008.60008.60008.6000-
Nov 12, 20249.20009.20009.20009.20009.2000-
Nov 11, 20249.20009.20009.20009.20009.2000-
Nov 8, 20249.15009.15009.15009.15009.1500-
Nov 7, 20249.00009.00009.00009.00009.0000-
Nov 6, 20247.95007.95007.95007.95007.9500-
Nov 5, 20247.40007.40007.40007.40007.4000-
Nov 4, 20247.35007.35007.35007.35007.3500-
Nov 1, 20247.25007.25007.25007.25007.2500-
Oct 31, 20247.25007.25007.25007.25007.2500-
Oct 30, 20247.20007.20007.20007.20007.2000-
Oct 29, 20247.40007.40007.40007.40007.4000-
Oct 28, 20247.35007.35007.35007.35007.3500-
Oct 25, 20246.85006.85006.85006.85006.8500-
Oct 24, 20246.75006.75006.75006.75006.7500-
Oct 23, 20246.60006.60006.60006.60006.6000-
Oct 22, 20246.70006.70006.70006.70006.7000-
Oct 21, 20247.25007.25007.25007.25007.2500-
Oct 18, 20247.40007.40007.40007.40007.4000-
Oct 17, 20247.50007.50007.50007.50007.5000-
Oct 16, 20247.45007.45007.45007.45007.4500-
Oct 15, 20247.40007.40007.40007.40007.4000-
Oct 14, 20248.10008.10008.10008.10008.1000-
Oct 11, 20247.85007.85007.85007.85007.8500-
Oct 10, 20247.75007.75007.75007.75007.7500-
Oct 9, 20247.80007.80007.80007.80007.8000-
Oct 8, 20247.85007.85007.85007.85007.8500-
Oct 7, 20247.90007.90007.90007.90007.9000-
Oct 4, 20247.70007.70007.70007.70007.7000-
Oct 3, 20247.80007.80007.65007.65007.6500-
Oct 2, 20247.65007.65007.65007.65007.6500-
Oct 1, 20247.60007.60007.60007.60007.6000-
Sep 30, 20247.50007.50007.50007.50007.5000-
Sep 27, 20247.65007.65007.65007.65007.6500-
Sep 26, 20247.70007.70007.70007.70007.7000-
Sep 25, 20247.55007.55007.55007.55007.5500-
Sep 24, 20247.10007.10007.10007.10007.1000-
Sep 23, 20247.15007.15007.15007.15007.1500-
Sep 20, 20247.35007.35007.35007.35007.3500-
Sep 19, 20246.95006.95006.95006.95006.9500-
Sep 18, 20247.00007.00007.00007.00007.0000-
Sep 17, 20246.85006.85006.85006.85006.8500-
Sep 16, 20246.90006.90006.90006.90006.9000-
Sep 13, 20246.65006.65006.65006.65006.6500-
Sep 12, 20246.60006.60006.60006.60006.6000-
Sep 11, 20246.60006.60006.60006.60006.6000-
Sep 10, 20246.60006.60006.60006.60006.6000-
Sep 9, 20246.70006.70006.70006.70006.7000-
Sep 6, 20246.80006.80006.80006.80006.8000-
Sep 5, 20246.65006.65006.65006.65006.6500-
Sep 4, 20246.75006.75006.75006.75006.7500-
Sep 3, 20247.10007.10007.10007.10007.1000-
Sep 2, 20247.10007.10007.10007.10007.1000-
Aug 30, 20246.75006.75006.75006.75006.7500-
Aug 29, 20246.50006.50006.50006.50006.5000-
Aug 28, 20246.60006.60006.60006.60006.6000-
Aug 27, 20246.70006.70006.70006.70006.7000-
Aug 26, 20246.65006.65006.65006.65006.6500-
Aug 23, 20246.60006.60006.60006.60006.6000-
Aug 22, 20246.60006.60006.60006.60006.6000-
Aug 21, 20246.65006.65006.65006.65006.6500-
Aug 20, 20246.85006.85006.85006.85006.8500-
Aug 19, 20246.70006.70006.70006.70006.7000-
Aug 16, 20246.65006.65006.65006.65006.6500-
Aug 15, 20246.70006.70006.70006.70006.7000-
Aug 14, 20246.60006.60006.60006.60006.6000-
Aug 13, 20246.45006.45006.45006.45006.4500-
Aug 12, 20246.45006.45006.45006.45006.4500-
Aug 9, 20246.75006.75006.75006.75006.7500-
Aug 8, 20246.60006.60006.60006.60006.6000-
Aug 7, 20245.90005.90005.90005.90005.9000-
Aug 6, 20244.92004.92004.92004.92004.9200-
Aug 5, 20245.35005.35005.35005.35005.3500-
Aug 2, 20245.95005.95005.95005.95005.9500-
Aug 1, 20246.00006.00006.00006.00006.0000-
Jul 31, 20245.85005.85005.85005.85005.8500-
Jul 30, 20245.70005.70005.70005.70005.7000-
Jul 29, 20245.75005.75005.75005.75005.7500-
Jul 26, 20245.65005.65005.65005.65005.6500-
Jul 25, 20245.45005.45005.45005.45005.4500-
Jul 24, 20245.50005.50005.50005.50005.5000-
Jul 23, 20245.55005.55005.55005.55005.5500-
Jul 22, 20245.30005.30005.30005.30005.3000-
Jul 19, 20245.30005.30005.30005.30005.3000-
Jul 18, 20245.30005.30005.30005.30005.3000-
Jul 17, 20245.35005.35005.35005.35005.3500-
Jul 16, 20245.10005.10005.10005.10005.1000-
Jul 15, 20244.98004.98004.98004.98004.9800-
Jul 12, 20244.94004.94004.94004.94004.9400-
Jul 11, 20244.66004.66004.66004.66004.6600-
Jul 10, 20244.92004.92004.92004.92004.9200-
Jul 9, 20244.92004.92004.92004.92004.9200-
Jul 8, 20244.82004.82004.82004.82004.8200-
Jul 5, 20244.90004.90004.90004.90004.9000-
Jul 4, 20244.96004.96004.96004.96004.9600-
Jul 3, 20244.94004.94004.94004.94004.9400-
Jul 2, 20244.82004.82004.82004.82004.8200-
Jul 1, 20244.98004.98004.98004.98004.9800-
Jun 28, 20244.92004.92004.92004.92004.9200-
Jun 27, 20244.90004.90004.90004.90004.9000-
Jun 26, 20245.15005.15005.15005.15005.1500-
Jun 25, 20245.30005.30005.30005.30005.3000-
Jun 24, 20245.15005.15005.15005.15005.1500-
Jun 21, 20245.25005.25005.25005.25005.2500-
Jun 20, 20245.35005.35005.35005.35005.3500-
Jun 19, 20245.35005.35005.35005.35005.3500-
Jun 18, 20245.20005.20005.20005.20005.2000-
Jun 17, 20245.15005.15005.15005.15005.1500-
Jun 14, 20245.15005.15005.15005.15005.1500-
Jun 13, 20245.15005.15005.15005.15005.1500-
Jun 12, 20245.10005.10005.10005.10005.1000-
Jun 11, 20245.00005.00005.00005.00005.0000-
Jun 10, 20245.20005.20005.20005.20005.2000-
Jun 7, 20245.05005.05005.05005.05005.0500-
Jun 6, 20245.10005.10005.10005.10005.1000-
Jun 5, 20245.00005.00005.00005.00005.0000-
Jun 4, 20245.10005.10005.10005.10005.1000-
Jun 3, 20245.15005.15005.15005.15005.1500-
May 31, 20244.98004.98004.98004.98004.9800-
May 30, 20245.00005.00005.00005.00005.0000-
May 29, 20245.05005.05005.05005.05005.0500-
May 28, 20245.15005.15005.15005.15005.1500-
May 27, 20245.15005.15005.15005.15005.1500-
May 24, 20244.88004.88004.88004.88004.8800-
May 23, 20244.86004.86004.86004.86004.8600-
May 22, 20244.60004.60004.60004.60004.6000-
May 21, 20244.52004.52004.52004.52004.5200-
May 20, 20244.36004.58004.36004.58004.5800-
May 17, 20244.10004.10004.10004.10004.1000-
May 16, 20244.12004.12004.12004.12004.1200-
May 15, 20244.08004.08004.08004.08004.0800-
May 14, 20243.98003.98003.98003.98003.9800-
May 13, 20244.12004.12004.12004.12004.1200-
May 10, 20244.06004.06004.06004.06004.0600-
May 9, 20243.74004.06003.74004.06004.0600-
May 8, 20243.78003.78003.78003.78003.7800-
May 7, 20243.76003.76003.76003.76003.7600-
May 6, 20243.66003.66003.66003.66003.6600-
May 3, 20243.66003.66003.66003.66003.6600-
May 2, 20243.52003.52003.52003.52003.5200-
Apr 30, 20243.80003.80003.80003.80003.8000-
Apr 29, 20243.58003.58003.58003.58003.5800-
Apr 26, 20243.56003.56003.56003.56003.5600-
Apr 25, 20243.78003.78003.78003.78003.7800-
Apr 24, 20243.76003.76003.76003.76003.7600-
Apr 23, 20243.88003.88003.88003.88003.8800-
Apr 22, 20243.98003.98003.98003.98003.9800-
Apr 19, 20243.92003.92003.92003.92003.9200-
Apr 18, 20243.92003.92003.92003.92003.9200-
Apr 17, 20243.96003.96003.96003.96003.9600-