Stockscreener 앱 받기
8.72
1.13%
-0.10
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.96 | $8.62 | $0.34 | 306,266.0 | -1.13% |
| 2024-11-26 | $8.91 | $8.64 | $0.27 | 406,073.0 | -1.01% |
| 2024-11-25 | $9.14 | $8.84 | $0.30 | 377,603.0 | +0.22% |
| 2024-11-22 | $9.16 | $8.86 | $0.30 | 367,532.0 | -0.22% |
| 2024-11-21 | $8.96 | $8.79 | $0.175 | 338,297.0 | +0.45% |
| 2024-11-20 | $9.11 | $8.85 | $0.2551 | 287,360.0 | -1.99% |
| 2024-11-19 | $9.13 | $8.91 | $0.22 | 346,461.0 | -1.09% |
| 2024-11-18 | $9.36 | $9.11 | $0.25 | 425,680.0 | -0.65% |
| 2024-11-15 | $9.49 | $9.17 | $0.32 | 346,528.0 | -1.39% |
| 2024-11-14 | $9.60 | $9.18 | $0.42 | 538,127.0 | -2.10% |
| 2024-11-13 | $9.79 | $9.52 | $0.27 | 595,941.0 | -0.63% |
| 2024-11-12 | $10.02 | $9.56 | $0.4572 | 712,975.0 | -3.81% |
| 2024-11-11 | $10.28 | $9.81 | $0.47 | 748,836.0 | +0.20% |
| 2024-11-08 | $10.12 | $9.87 | $0.25 | 758,555.0 | -0.40% |
| 2024-11-07 | $10.24 | $9.80 | $0.4399 | 1,024,810.0 | +1.73% |
| 2024-11-06 | $10.17 | $8.74 | $1.43 | 2,122,773.0 | +20.91% |
| 2024-11-05 | $8.34 | $8.06 | $0.28 | 901,241.0 | +0.00% |
| 2024-11-04 | $8.34 | $8.03 | $0.31 | 608,758.0 | +0.37% |
| 2024-11-01 | $8.16 | $7.91 | $0.25 | 519,190.0 | +1.76% |
| 2024-10-31 | $8.14 | $7.94 | $0.20 | 333,165.0 | -0.87% |
| 2024-10-30 | $8.16 | $7.80 | $0.3569 | 342,400.0 | +1.52% |
| 2024-10-29 | $8.33 | $7.84 | $0.485 | 686,427.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.28 | $7.91 | $2.37 | 12,039,272.0 | +9.55% |
| 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% |
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% |
0.70%
0.91%
자본화:
|
볼륨(24시간):