Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Rayonier Advanced Materials Inc. (RYQ.F)

3.7600
0.0000
(0.00%)
At close: April 25 at 3:59:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.80003.80003.76003.76003.7600-
Apr 24, 20253.76003.76003.76003.76003.7600-
Apr 23, 20253.84003.98003.84003.98003.9800-
Apr 22, 20253.54003.68003.54003.68003.6800-
Apr 17, 20253.88003.94003.88003.94003.9400-
Apr 16, 20254.04004.04004.00004.00004.0000-
Apr 15, 20254.10004.10004.10004.10004.1000-
Apr 14, 20254.08004.12004.08004.12004.1200-
Apr 11, 20254.20004.20004.14004.14004.1400-
Apr 10, 20254.46004.46004.18004.18004.1800-
Apr 9, 20254.30004.30004.24004.24004.2400-
Apr 8, 20254.48004.70004.48004.68004.68003,000
Apr 7, 20254.34004.48004.30004.30004.3000410
Apr 4, 20254.64004.64004.46004.46004.4600-
Apr 3, 20255.00005.00004.70004.70004.7000-
Apr 2, 20255.20005.20005.15005.15005.1500-
Apr 1, 20255.30005.30005.15005.15005.1500-
Mar 31, 20255.05005.10005.05005.10005.1000-
Mar 28, 20255.30005.30005.15005.15005.1500-
Mar 27, 20255.20005.20005.20005.20005.2000-
Mar 26, 20254.84005.15004.84005.15005.1500-
Mar 25, 20255.00005.10005.00005.10005.1000-
Mar 24, 20254.92005.00004.92005.00005.0000-
Mar 21, 20254.98004.98004.84004.84004.8400-
Mar 20, 20255.00005.00004.98004.98004.9800-
Mar 19, 20254.86004.86004.86004.86004.8600-
Mar 18, 20254.98004.98004.84004.84004.8400-
Mar 17, 20254.92004.92004.92004.92004.9200-
Mar 14, 20254.82004.82004.82004.82004.8200-
Mar 13, 20254.98004.98004.84004.84004.8400-
Mar 12, 20254.92004.92004.80004.80004.8000-
Mar 11, 20255.00005.00005.00005.00005.0000-
Mar 10, 20255.45005.45005.05005.05005.0500-
Mar 7, 20255.65005.65005.65005.65005.6500-
Mar 6, 20256.90006.90006.90006.90006.9000-
Mar 5, 20257.00007.05007.00007.05007.0500-
Mar 4, 20257.20007.20006.85006.85006.8500-
Mar 3, 20257.40007.40007.25007.25007.2500-
Feb 28, 20257.30007.30007.15007.15007.1500-
Feb 27, 20257.40007.40007.15007.15007.1500-
Feb 26, 20257.20007.25007.20007.25007.2500-
Feb 25, 20256.85006.85006.80006.80006.8000-
Feb 24, 20257.05007.05006.90006.90006.9000-
Feb 21, 20256.70006.70006.70006.70006.7000-
Feb 20, 20256.80006.80006.65006.65006.6500-
Feb 19, 20257.05007.05006.80006.80006.8000-
Feb 18, 20256.95006.95006.80006.80006.8000-
Feb 17, 20256.95006.95006.95006.95006.9500-
Feb 14, 20256.95006.95006.90006.90006.9000-
Feb 13, 20256.75006.75006.75006.75006.7500-
Feb 12, 20256.85006.85006.70006.70006.7000-
Feb 11, 20257.00007.00006.90006.90006.9000-
Feb 10, 20257.05007.05006.90006.90006.9000-
Feb 7, 20257.20007.20007.05007.05007.050050
Feb 6, 20257.20007.20007.20007.20007.2000-
Feb 5, 20257.30007.30007.10007.10007.1000-
Feb 4, 20257.45007.75007.45007.75007.750033
Feb 3, 20257.70007.70007.45007.45007.4500-
Jan 31, 20257.90007.90007.90007.90007.9000-
Jan 30, 20258.05008.05007.90007.90007.9000-
Jan 29, 20257.70008.00007.70008.00008.0000-
Jan 28, 20257.60007.60007.55007.55007.5500-
Jan 27, 20257.60007.65007.60007.65007.6500-
Jan 24, 20257.70007.70007.55007.55007.5500-
Jan 23, 20257.55007.60007.55007.60007.6000-
Jan 22, 20257.55007.55007.50007.50007.5000-
Jan 21, 20257.25007.30007.25007.30007.3000-
Jan 20, 20257.30007.30007.30007.30007.3000-
Jan 17, 20257.40007.40007.35007.35007.3500-
Jan 16, 20257.45007.45007.30007.30007.3000-
Jan 15, 20257.15007.25007.15007.25007.2500-
Jan 14, 20257.50007.50007.40007.40007.4000-
Jan 13, 20257.30007.30007.20007.20007.2000-
Jan 10, 20257.55007.55007.30007.30007.3000-
Jan 9, 20257.55007.55007.55007.55007.5500-
Jan 8, 20257.65007.65007.40007.40007.4000-
Jan 7, 20257.70007.70007.55007.55007.5500-
Jan 6, 20257.80007.80007.75007.75007.7500-
Jan 3, 20258.05008.05007.90007.90007.9000-
Jan 2, 20257.95008.15007.95008.15008.1500-
Dec 30, 20247.20007.20007.20007.20007.2000-
Dec 27, 20247.40007.40007.40007.40007.4000-
Dec 23, 20247.15007.15007.15007.15007.1500-
Dec 20, 20247.10007.10007.10007.10007.1000-
Dec 19, 20247.00007.00007.00007.00007.0000-
Dec 18, 20247.25007.25007.25007.25007.2500-
Dec 17, 20247.55007.55007.55007.55007.5500-
Dec 16, 20247.40007.45007.40007.45007.4500120
Dec 13, 20247.70007.70007.65007.65007.6500-
Dec 12, 20247.70007.70007.70007.70007.7000-
Dec 11, 20247.75007.75007.65007.65007.6500-
Dec 10, 20247.70007.70007.70007.70007.7000-
Dec 9, 20248.05008.05008.00008.00008.0000-
Dec 6, 20248.05008.05007.95007.95007.9500-
Dec 5, 20248.10008.10007.90007.90007.9000-
Dec 4, 20248.25008.25008.15008.15008.1500-
Dec 3, 20248.25008.25008.10008.10008.1000-
Dec 2, 20248.35008.35008.25008.25008.2500-
Nov 29, 20248.25008.25008.15008.15008.1500-
Nov 28, 20248.25008.25008.25008.25008.2500-
Nov 27, 20248.40008.40008.35008.35008.3500-
Nov 26, 20248.45008.45008.15008.15008.1500-
Nov 25, 20248.50008.55008.25008.55008.55004,160
Nov 22, 20248.45008.55008.45008.55008.5500-
Nov 21, 20248.40008.40008.25008.25008.2500-
Nov 20, 20248.55008.55008.40008.40008.4000-
Nov 19, 20248.65008.65008.40008.40008.4000-
Nov 18, 20248.70008.70008.65008.65008.6500-
Nov 15, 20248.80008.90008.80008.90008.9000-
Nov 14, 20248.90008.90008.70008.70008.7000-
Nov 13, 20249.10009.10009.00009.00009.0000-
Nov 12, 20249.25009.25009.25009.25009.2500-
Nov 11, 20249.30009.35009.30009.35009.3500-
Nov 8, 20249.25009.25009.15009.15009.1500-
Nov 7, 20249.05009.05009.05009.05009.0500-
Nov 6, 20247.85009.15007.85009.15009.1500-
Nov 5, 20247.45007.45007.45007.45007.4500-
Nov 4, 20247.40007.45007.40007.45007.4500-
Nov 1, 20247.30007.40007.30007.40007.4000-
Oct 31, 20247.35007.40007.35007.40007.4000-
Oct 30, 20247.30007.40007.30007.40007.4000-
Oct 29, 20247.45007.50007.45007.50007.5000-
Oct 28, 20247.40007.45007.40007.45007.4500-
Oct 25, 20246.90007.05006.90007.05007.0500-
Oct 24, 20246.85006.85006.80006.80006.8000-
Oct 23, 20246.65006.65006.65006.65006.6500-
Oct 22, 20246.65006.75006.65006.75006.7500-
Oct 21, 20247.30007.30007.25007.25007.2500-
Oct 18, 20247.45007.45007.35007.35007.3500-
Oct 17, 20247.55007.55007.40007.40007.4000-
Oct 16, 20247.50007.50007.45007.45007.4500-
Oct 15, 20247.45007.45007.40007.40007.4000-
Oct 14, 20248.15008.15007.50007.50007.5000-
Oct 11, 20247.95007.95007.90007.90007.9000-
Oct 10, 20247.85007.85007.70007.70007.7000-
Oct 9, 20247.90007.90007.75007.75007.7500-
Oct 8, 20247.95007.95007.90007.90007.9000-
Oct 7, 20248.00008.00007.95007.95007.9500-
Oct 4, 20247.75007.90007.75007.90007.9000-
Oct 3, 20247.85007.85007.85007.85007.8500-
Oct 2, 20247.75007.75007.65007.65007.6500-
Oct 1, 20247.65007.65007.65007.65007.6500-
Sep 30, 20247.60007.70007.55007.55007.55001,300
Sep 27, 20247.70007.70007.65007.65007.6500-
Sep 26, 20247.65007.85007.65007.85007.8500-
Sep 25, 20247.65007.65007.50007.50007.5000-
Sep 24, 20247.20007.35007.20007.35007.3500-
Sep 23, 20247.20007.20007.20007.20007.2000-
Sep 20, 20247.40007.40007.35007.35007.3500-
Sep 19, 20247.00007.25007.00007.25007.2500-
Sep 18, 20247.05007.05007.05007.05007.0500-
Sep 17, 20246.95006.95006.95006.95006.9500-
Sep 16, 20246.95006.95006.95006.95006.9500-
Sep 13, 20246.75006.75006.75006.75006.7500-
Sep 12, 20246.65006.75006.65006.75006.7500-
Sep 11, 20246.65006.65006.55006.55006.5500-
Sep 10, 20246.65006.65006.55006.55006.5500-
Sep 9, 20246.75006.85006.75006.85006.8500-
Sep 6, 20246.80006.85006.80006.85006.8500-
Sep 5, 20246.70006.70006.65006.65006.6500-
Sep 4, 20246.80006.90006.80006.90006.9000-
Sep 3, 20247.20007.20007.10007.10007.1000-
Sep 2, 20247.20007.20007.20007.20007.2000-
Aug 30, 20246.80006.80006.75006.75006.7500-
Aug 29, 20246.55006.55006.55006.55006.5500-
Aug 28, 20246.60006.60006.55006.55006.5500-
Aug 27, 20246.75006.75006.65006.65006.6500-
Aug 26, 20246.70006.70006.60006.60006.6000-
Aug 23, 20246.70006.70006.70006.70006.7000-
Aug 22, 20246.70006.70006.65006.65006.6500-
Aug 21, 20246.70006.70006.60006.60006.6000-
Aug 20, 20246.90007.00006.75007.00007.00002,860
Aug 19, 20246.75006.75006.75006.75006.7500-
Aug 16, 20246.60006.75006.60006.75006.7500-
Aug 15, 20246.75006.75006.75006.75006.7500-
Aug 14, 20246.65006.65006.55006.55006.5500-
Aug 13, 20246.50006.55006.50006.55006.5500-
Aug 12, 20246.50006.50006.45006.45006.4500-
Aug 9, 20246.80006.80006.60006.60006.6000-
Aug 8, 20246.65006.65006.65006.65006.6500-
Aug 7, 20245.95005.95005.95005.95005.9500-
Aug 6, 20244.96005.05004.96005.05005.0500-
Aug 5, 20245.30005.30005.30005.30005.3000-
Aug 2, 20246.00006.00006.00006.00006.0000-
Aug 1, 20246.10006.20006.10006.20006.2000-
Jul 31, 20245.90006.00005.90006.00006.0000-
Jul 30, 20245.75005.80005.75005.80005.8000-
Jul 29, 20245.80005.90005.80005.90005.9000-
Jul 26, 20245.70005.70005.70005.70005.7000-
Jul 25, 20245.50005.50005.40005.40005.4000-
Jul 24, 20245.55005.55005.55005.55005.5500-
Jul 23, 20245.60005.60005.60005.60005.6000-
Jul 22, 20245.35005.40005.35005.40005.4000-
Jul 19, 20245.35005.35005.30005.30005.3000-
Jul 18, 20245.35005.35005.30005.30005.3000-
Jul 17, 20245.35005.40005.35005.40005.4000-
Jul 16, 20245.15005.15005.15005.15005.1500-
Jul 15, 20245.00005.05005.00005.05005.0500-
Jul 12, 20244.96004.96004.96004.96004.9600-
Jul 11, 20244.70004.70004.70004.70004.7000-
Jul 10, 20244.94004.94004.94004.94004.9400-
Jul 9, 20244.96004.96004.96004.96004.9600-
Jul 8, 20244.84004.84004.84004.84004.8400-
Jul 5, 20244.96004.96004.96004.96004.9600-
Jul 4, 20244.98004.98004.98004.98004.9800-
Jul 3, 20245.00005.00005.00005.00005.0000-
Jul 2, 20244.86004.86004.86004.86004.8600-
Jul 1, 20245.00005.00005.00005.00005.0000-
Jun 28, 20244.98004.98004.98004.98004.9800-
Jun 27, 20244.94004.94004.94004.94004.9400-
Jun 26, 20245.20005.20005.20005.20005.2000-
Jun 25, 20245.35005.35005.35005.35005.3500-
Jun 24, 20245.20005.20005.20005.20005.2000-
Jun 21, 20245.35005.35005.25005.25005.2500-
Jun 20, 20245.40005.60005.40005.60005.6000-
Jun 19, 20245.40005.40005.40005.40005.4000-
Jun 18, 20245.25005.25005.15005.15005.1500-
Jun 17, 20245.20005.25005.20005.25005.2500-
Jun 14, 20245.20005.20005.20005.20005.2000-
Jun 13, 20245.20005.20005.10005.10005.1000-
Jun 12, 20245.15005.30005.15005.30005.3000-
Jun 11, 20245.05005.05005.05005.05005.0500-
Jun 10, 20245.25005.25005.15005.15005.1500-
Jun 7, 20245.10005.15005.10005.15005.1500-
Jun 6, 20245.20005.20005.10005.10005.1000-
Jun 5, 20245.05005.05005.00005.00005.0000-
Jun 4, 20245.15005.15005.05005.05005.0500-
Jun 3, 20245.20005.20005.10005.10005.1000-
May 31, 20245.00005.00005.00005.00005.0000-
May 30, 20245.05005.05005.05005.05005.0500-
May 29, 20245.10005.10005.05005.05005.0500-
May 28, 20245.20005.20005.20005.20005.2000-
May 27, 20245.20005.20005.20005.20005.2000-
May 24, 20244.90005.05004.90005.05005.0500-
May 23, 20244.88004.88004.88004.88004.8800-
May 22, 20244.62004.70004.58004.70004.70001,005
May 21, 20244.56004.56004.56004.56004.5600-
May 20, 20244.46004.46004.46004.46004.4600-
May 17, 20244.12004.18004.12004.18004.1800-
May 16, 20244.14004.14004.08004.08004.0800-
May 15, 20244.10004.16004.10004.16004.1600-
May 14, 20244.00004.06004.00004.06004.0600-
May 13, 20244.14004.16004.14004.16004.1600-
May 10, 20244.08004.16004.08004.16004.1600-
May 9, 20243.78003.78003.78003.78003.7800-
May 8, 20243.76004.04003.76004.04004.0400500
May 7, 20243.80003.80003.78003.78003.7800-
May 6, 20243.70003.72003.70003.72003.7200-
May 3, 20243.68003.68003.68003.68003.6800-
May 2, 20243.56003.58003.56003.58003.5800-
Apr 30, 20243.84003.84003.66003.66003.6600-
Apr 29, 20243.62003.66003.62003.66003.6600-
Apr 26, 20243.58003.68003.58003.68003.6800-
Apr 25, 20243.82003.82003.62003.62003.6200-