Stockscreener 앱 받기
6.30
1.25%
-0.08
시간 외 거래:
6.30
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.49 | $6.29 | $0.195 | 314,221.0 | -1.25% |
| 2025-12-04 | $6.58 | $6.36 | $0.22 | 361,964.0 | -2.45% |
| 2025-12-03 | $6.57 | $6.44 | $0.13 | 342,711.0 | +2.35% |
| 2025-12-02 | $6.45 | $6.31 | $0.135 | 319,609.0 | +0.79% |
| 2025-12-01 | $6.60 | $6.32 | $0.285 | 400,264.0 | -2.91% |
| 2025-11-28 | $6.54 | $6.40 | $0.14 | 328,208.0 | +0.15% |
| 2025-11-26 | $6.55 | $6.38 | $0.17 | 293,174.0 | +0.31% |
| 2025-11-25 | $6.51 | $6.12 | $0.39 | 369,742.0 | +6.38% |
| 2025-11-24 | $6.16 | $5.92 | $0.24 | 322,950.0 | +1.50% |
| 2025-11-21 | $6.08 | $5.64 | $0.4425 | 546,971.0 | +6.17% |
| 2025-11-20 | $5.89 | $5.62 | $0.27 | 497,886.0 | +1.43% |
| 2025-11-19 | $5.69 | $5.51 | $0.1781 | 444,237.0 | +0.72% |
| 2025-11-18 | $5.60 | $5.41 | $0.19 | 526,037.0 | +0.54% |
| 2025-11-17 | $5.83 | $5.51 | $0.32 | 502,975.0 | -5.15% |
| 2025-11-14 | $5.95 | $5.80 | $0.15 | 399,025.0 | -2.02% |
| 2025-11-13 | $6.06 | $5.85 | $0.21 | 713,228.0 | -1.00% |
| 2025-11-12 | $6.19 | $5.98 | $0.21 | 345,802.0 | -0.50% |
| 2025-11-11 | $6.34 | $6.00 | $0.34 | 681,072.0 | -3.52% |
| 2025-11-10 | $6.29 | $6.06 | $0.23 | 713,695.0 | +2.46% |
| 2025-11-07 | $6.26 | $5.90 | $0.36 | 690,358.0 | +1.50% |
| 2025-11-06 | $6.11 | $5.90 | $0.2088 | 957,537.0 | +1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.60 | $6.29 | $0.31 | 2,052,990.0 | -3.52% |
| 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% |
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% |
1.22%
5.34%
자본화:
|
볼륨(24시간):