Stockscreener 앱 받기
9.29
3.34%
0.30
시간 외 거래:
9.40
0.11
+1.18%
Rayonier Advanced Materials Inc 주식 (RYAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $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% |
| 2026-04-27 | $9.87 | $9.65 | $0.22 | 703,709.0 | +1.35% |
| 2026-04-24 | $9.99 | $9.58 | $0.41 | 820,801.0 | -1.33% |
| 2026-04-23 | $9.81 | $9.42 | $0.39 | 1,282,501.0 | +2.85% |
| 2026-04-22 | $9.77 | $9.29 | $0.48 | 1,762,206.0 | +3.04% |
| 2026-04-21 | $9.37 | $9.07 | $0.301 | 1,350,148.0 | +1.21% |
| 2026-04-20 | $10.05 | $8.15 | $1.90 | 6,022,950.0 | -10.97% |
| 2026-04-17 | $10.27 | $9.83 | $0.4395 | 495,743.0 | +3.55% |
| 2026-04-16 | $10.14 | $9.71 | $0.43 | 620,235.0 | -1.69% |
| 2026-04-15 | $10.23 | $9.94 | $0.295 | 411,505.0 | -1.08% |
| 2026-04-14 | $10.50 | $9.81 | $0.69 | 724,771.0 | +2.01% |
| 2026-04-13 | $10.08 | $9.41 | $0.67 | 777,317.0 | +4.19% |
| 2026-04-10 | $9.54 | $9.17 | $0.37 | 549,068.0 | +4.15% |
| 2026-04-09 | $9.42 | $9.01 | $0.415 | 642,843.0 | -2.55% |
| 2026-04-08 | $9.69 | $9.20 | $0.49 | 1,094,253.0 | +2.84% |
| 2026-04-07 | $9.90 | $9.11 | $0.795 | 1,244,766.0 | -6.45% |
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 | $9.48 | $8.97 | $0.51 | 3,483,877.0 | -2.11% |
| 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% |
6.47%
0.06%
자본화:
|
볼륨(24시간):