Stockscreener 앱 받기
7.05
3.69%
-0.27
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $7.31 | $6.90 | $0.41 | 806,155.0 | -3.69% |
| 2026-10-13 | $7.33 | $7.17 | $0.16 | 636,073.0 | +2.23% |
| 2026-10-12 | $7.35 | $6.92 | $0.43 | 812,874.0 | +1.99% |
| 2026-10-09 | $7.03 | $6.74 | $0.29 | 833,412.0 | +1.30% |
| 2026-10-08 | $7.01 | $6.55 | $0.4599 | 1,435,310.0 | +2.06% |
| 2026-10-07 | $6.81 | $6.57 | $0.24 | 1,291,146.0 | +0.00% |
| 2026-10-06 | $6.99 | $6.75 | $0.24 | 929,615.0 | -2.16% |
| 2026-10-05 | $7.24 | $6.88 | $0.36 | 1,219,050.0 | -2.53% |
| 2026-10-02 | $7.46 | $7.05 | $0.415 | 902,484.0 | -3.00% |
| 2026-10-01 | $7.97 | $7.17 | $0.80 | 1,921,144.0 | -7.90% |
| 2026-09-30 | $8.17 | $7.96 | $0.21 | 1,195,368.0 | -0.50% |
| 2026-09-29 | $8.18 | $7.99 | $0.19 | 595,438.0 | -1.72% |
| 2026-09-28 | $8.50 | $8.14 | $0.36 | 885,611.0 | -4.90% |
| 2026-09-25 | $8.73 | $8.53 | $0.205 | 562,343.0 | -2.06% |
| 2026-09-24 | $9.19 | $8.69 | $0.50 | 844,768.0 | -4.27% |
| 2026-09-23 | $9.40 | $9.00 | $0.40 | 835,626.0 | -0.22% |
| 2026-09-22 | $9.29 | $8.51 | $0.785 | 1,064,150.0 | +8.02% |
| 2026-09-21 | $8.52 | $8.33 | $0.19 | 790,681.0 | +1.68% |
| 2026-09-18 | $8.37 | $8.10 | $0.27 | 1,583,355.0 | -0.48% |
| 2026-09-17 | $8.47 | $8.35 | $0.125 | 536,519.0 | +1.45% |
| 2026-09-16 | $8.44 | $8.15 | $0.285 | 642,012.0 | +0.12% |
| 2026-09-15 | $8.33 | $8.16 | $0.17 | 524,658.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.97 | $6.55 | $1.42 | 10,787,263.0 | -11.54% |
| 2026-09 | $9.40 | $7.96 | $1.44 | 15,922,387.0 | -7.22% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):