8.56
0.71%
0.06
시간 외 거래:
8.56
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $8.64 | $8.29 | $0.35 | 935,169.0 | +0.71% |
2024-09-27 | $8.74 | $8.45 | $0.29 | 533,684.0 | -1.39% |
2024-09-26 | $8.92 | $8.62 | $0.30 | 405,951.0 | -1.03% |
2024-09-25 | $8.71 | $8.44 | $0.2699 | 609,861.0 | +1.28% |
2024-09-24 | $8.66 | $8.10 | $0.565 | 926,837.0 | +7.23% |
2024-09-23 | $8.23 | $7.98 | $0.25 | 366,995.0 | -0.62% |
2024-09-20 | $8.39 | $8.04 | $0.35 | 1,057,907.0 | -2.89% |
2024-09-19 | $8.34 | $8.05 | $0.29 | 564,024.0 | +6.54% |
2024-09-18 | $8.15 | $7.79 | $0.3589 | 455,026.0 | -0.76% |
2024-09-17 | $8.00 | $7.75 | $0.246 | 446,114.0 | +1.42% |
2024-09-16 | $7.88 | $7.66 | $0.225 | 353,626.0 | +0.00% |
2024-09-13 | $7.82 | $7.40 | $0.415 | 518,333.0 | +3.61% |
2024-09-12 | $7.68 | $7.28 | $0.40 | 449,594.0 | +1.63% |
2024-09-11 | $7.41 | $7.12 | $0.29 | 267,500.0 | -0.67% |
2024-09-10 | $7.47 | $7.18 | $0.29 | 447,719.0 | +0.68% |
2024-09-09 | $7.65 | $7.36 | $0.29 | 343,326.0 | -1.34% |
2024-09-06 | $7.71 | $7.42 | $0.2875 | 411,589.0 | -2.48% |
2024-09-05 | $7.66 | $7.43 | $0.225 | 681,345.0 | +2.55% |
2024-09-04 | $7.72 | $7.38 | $0.34 | 609,186.0 | -1.71% |
Rayonier Advanced Materials Inc 주식 (RYAM) 연도별 가격 이력
이 심층 분석에서는 Rayonier Advanced Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rayonier Advanced Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $8.92 | $7.12 | $1.80 | 11,904,677.0 | +7.27% |
2024-08 | $7.99 | $5.19 | $2.80 | 12,755,121.0 | +20.00% |
2024-07 | $6.84 | $5.10 | $1.74 | 8,709,427.0 | +22.24% |
2024-06 | $6.20 | $5.12 | $1.08 | 10,400,272.0 | -3.72% |
2024-05 | $5.76 | $3.72 | $2.04 | 12,985,889.0 | +51.47% |
2024-04 | $4.82 | $3.71 | $1.11 | 9,316,118.0 | -21.97% |
2024-03 | $4.86 | $3.42 | $1.44 | 9,524,181.0 | +41.00% |
2024-02 | $4.72 | $3.15 | $1.57 | 11,788,983.0 | -21.89% |
2024-01 | $4.58 | $3.85 | $0.725 | 11,573,281.0 | +7.16% |
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $4.20 | $3.22 | $0.98 | 9,972,946.0 | +22.73% |
2023-11 | $3.61 | $2.66 | $0.95 | 13,183,324.0 | +19.13% |
2023-10 | $3.59 | $2.67 | $0.92 | 19,302,613.0 | -21.75% |
2023-09 | $3.69 | $2.75 | $0.94 | 18,968,394.0 | +0.28% |
2023-08 | $4.88 | $2.84 | $2.04 | 25,760,181.0 | -25.37% |
2023-07 | $5.45 | $3.94 | $1.51 | 19,093,736.0 | +10.51% |
2023-06 | $4.48 | $3.28 | $1.20 | 41,410,505.0 | +25.88% |
2023-05 | $5.76 | $3.33 | $2.43 | 17,851,172.0 | -37.50% |
2023-04 | $6.47 | $5.05 | $1.42 | 8,585,301.0 | -13.24% |
2023-03 | $8.65 | $5.59 | $3.06 | 18,952,512.0 | -23.54% |
2023-02 | $8.38 | $6.28 | $2.10 | 12,550,087.0 | +18.33% |
2023-01 | $9.84 | $5.53 | $4.31 | 19,495,137.0 | -27.81% |
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $9.64 | $7.62 | $2.03 | 9,783,725.0 | +24.03% |
2022-11 | $8.00 | $4.28 | $3.72 | 11,124,874.0 | +70.11% |
2022-10 | $4.57 | $2.84 | $1.73 | 4,605,014.0 | +44.44% |
2022-09 | $4.93 | $3.14 | $1.79 | 6,262,775.0 | -30.31% |
2022-08 | $5.63 | $3.42 | $2.21 | 9,765,910.0 | +27.68% |
2022-07 | $3.56 | $2.51 | $1.05 | 8,302,899.0 | +35.11% |
2022-06 | $3.96 | $2.44 | $1.52 | 19,487,418.0 | -31.95% |
2022-05 | $5.69 | $3.74 | $1.95 | 13,115,086.0 | -24.95% |
2022-04 | $6.78 | $4.85 | $1.93 | 7,539,047.0 | -21.92% |
2022-03 | $7.00 | $5.49 | $1.51 | 9,551,886.0 | +11.93% |
2022-02 | $6.30 | $4.55 | $1.75 | 9,660,193.0 | -5.78% |
2022-01 | $6.93 | $5.71 | $1.22 | 4,529,053.0 | +9.11% |
자본화:
|
볼륨(24시간):