Stockscreener 앱 받기
8.56
0.35%
-0.03
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $8.79 | $8.40 | $0.39 | 392,991.0 | -0.35% |
| 2026-09-02 | $8.76 | $8.37 | $0.385 | 612,744.0 | +3.12% |
| 2026-09-01 | $8.51 | $8.30 | $0.21 | 796,924.0 | -3.03% |
| 2026-08-31 | $8.76 | $8.38 | $0.38 | 517,728.0 | -0.12% |
| 2026-08-28 | $8.77 | $8.50 | $0.27 | 982,837.0 | +2.14% |
| 2026-08-27 | $8.51 | $8.37 | $0.14 | 384,115.0 | +0.12% |
| 2026-08-26 | $8.69 | $8.38 | $0.31 | 667,502.0 | -2.32% |
| 2026-08-25 | $8.64 | $8.27 | $0.38 | 829,218.0 | +3.36% |
| 2026-08-24 | $8.75 | $8.26 | $0.49 | 1,084,606.0 | -3.81% |
| 2026-08-21 | $8.77 | $8.49 | $0.28 | 569,709.0 | +0.93% |
| 2026-08-20 | $8.74 | $8.53 | $0.21 | 477,078.0 | -1.72% |
| 2026-08-19 | $8.86 | $8.47 | $0.39 | 665,618.0 | +4.05% |
| 2026-08-18 | $8.46 | $8.11 | $0.355 | 1,073,392.0 | +0.84% |
| 2026-08-17 | $8.43 | $8.20 | $0.23 | 758,080.0 | -1.19% |
| 2026-08-14 | $8.45 | $8.25 | $0.20 | 615,268.0 | -0.12% |
| 2026-08-13 | $8.57 | $8.13 | $0.445 | 1,046,248.0 | +1.57% |
| 2026-08-12 | $8.84 | $8.29 | $0.55 | 993,709.0 | -4.82% |
| 2026-08-11 | $8.84 | $8.54 | $0.30 | 718,388.0 | -0.57% |
| 2026-08-10 | $9.04 | $8.67 | $0.365 | 1,049,798.0 | -2.77% |
| 2026-08-07 | $9.40 | $8.99 | $0.41 | 929,681.0 | -1.53% |
| 2026-08-06 | $9.90 | $8.94 | $0.965 | 1,655,916.0 | -5.27% |
| 2026-08-05 | $9.90 | $8.95 | $0.95 | 2,563,416.0 | +10.39% |
| 2026-08-04 | $9.14 | $8.73 | $0.41 | 1,152,763.0 | -2.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $8.79 | $8.30 | $0.49 | 2,195,650.0 | -0.35% |
| 2026-08 | $9.90 | $8.11 | $1.79 | 19,515,769.0 | -3.91% |
| 2026-07 | $9.43 | $6.85 | $2.58 | 19,478,591.0 | +13.74% |
| 2026-06 | $9.37 | $7.67 | $1.70 | 20,808,010.0 | -14.10% |
| 2026-05 | $10.13 | $8.29 | $1.84 | 20,079,316.0 | -3.58% |
| 2026-04 | $11.34 | $8.15 | $3.19 | 23,709,917.0 | -14.27% |
| 2026-03 | $11.85 | $8.94 | $2.91 | 24,804,251.0 | +16.90% |
| 2026-02 | $10.45 | $7.15 | $3.30 | 21,051,688.0 | +22.04% |
| 2026-01 | $8.95 | $5.77 | $3.18 | 18,949,021.0 | +31.75% |
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.60 | $5.59 | $1.01 | 10,624,597.0 | -9.19% |
| 2025-11 | $6.93 | $5.38 | $1.55 | 11,307,626.0 | -6.04% |
| 2025-10 | $7.89 | $6.75 | $1.14 | 14,520,035.0 | -3.74% |
| 2025-09 | $7.32 | $5.41 | $1.91 | 15,152,540.0 | +29.62% |
| 2025-08 | $5.68 | $3.35 | $2.33 | 16,820,820.0 | +45.05% |
| 2025-07 | $4.58 | $3.76 | $0.815 | 10,751,011.0 | -0.26% |
| 2025-06 | $4.22 | $3.71 | $0.51 | 9,337,417.0 | +0.00% |
| 2025-05 | $4.54 | $3.45 | $1.09 | 14,106,004.0 | -9.62% |
| 2025-04 | $5.78 | $4.05 | $1.73 | 12,484,519.0 | -25.91% |
| 2025-03 | $7.81 | $5.12 | $2.69 | 12,149,633.0 | -25.32% |
| 2025-02 | $8.50 | $6.93 | $1.57 | 7,563,508.0 | -3.75% |
| 2025-01 | $8.56 | $7.30 | $1.26 | 7,107,865.0 | -3.03% |
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.90 | $7.12 | $1.78 | 8,212,003.0 | -8.29% |
| 2024-11 | $10.28 | $7.91 | $2.37 | 11,917,030.0 | +10.68% |
| 2024-10 | $8.97 | $7.16 | $1.81 | 10,487,115.0 | -7.01% |
| 2024-09 | $8.92 | $7.12 | $1.80 | 10,969,508.0 | +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% |
1.52%
자본화:
|
볼륨(24시간):