Stockscreener 앱 받기
8.97
3.46%
0.24
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $9.06 | $8.87 | $0.19 | 30,969.0 | +3.09% |
| 2026-05-22 | $8.82 | $8.54 | $0.28 | 690,083.0 | +1.39% |
| 2026-05-21 | $8.86 | $8.29 | $0.57 | 861,522.0 | +1.41% |
| 2026-05-20 | $8.95 | $8.48 | $0.47 | 1,242,092.0 | -4.28% |
| 2026-05-19 | $9.03 | $8.73 | $0.30 | 568,431.0 | -1.33% |
| 2026-05-18 | $9.06 | $8.62 | $0.435 | 1,222,606.0 | +3.10% |
| 2026-05-15 | $9.21 | $8.72 | $0.485 | 1,746,197.0 | -6.14% |
| 2026-05-14 | $9.60 | $9.27 | $0.33 | 863,945.0 | -2.21% |
| 2026-05-13 | $9.65 | $9.30 | $0.35 | 1,182,566.0 | +1.28% |
| 2026-05-12 | $9.58 | $9.10 | $0.48 | 1,381,723.0 | +1.63% |
| 2026-05-11 | $9.46 | $9.20 | $0.26 | 786,788.0 | +0.76% |
| 2026-05-08 | $9.44 | $9.14 | $0.30 | 1,040,591.0 | +0.11% |
| 2026-05-07 | $9.95 | $9.14 | $0.81 | 1,431,221.0 | -6.82% |
| 2026-05-06 | $10.13 | $9.31 | $0.82 | 1,373,393.0 | +5.71% |
| 2026-05-05 | $9.39 | $9.09 | $0.30 | 886,958.0 | +3.34% |
| 2026-05-04 | $9.39 | $8.97 | $0.42 | 1,084,428.0 | -3.44% |
| 2026-05-01 | $9.48 | $9.27 | $0.21 | 625,533.0 | -1.90% |
| 2026-04-30 | $9.57 | $9.24 | $0.335 | 917,357.0 | +1.06% |
| 2026-04-29 | $9.80 | $9.37 | $0.43 | 823,324.0 | -5.15% |
| 2026-04-28 | $9.93 | $9.55 | $0.375 | 706,523.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $10.13 | $8.29 | $1.84 | 17,019,046.0 | -5.16% |
| 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% |
2.70%
0.65%
자본화:
|
볼륨(24시간):