Rayonier Advanced Materials

NYS:RYAM.N, US75508B1044
+ Rayonier Advanced Materials op mijn watchlist
5,565 16:24
-0,085 (-1,50%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 3,750 3,850 3,720
3,990 606.325 +0,120 +3,22%
02 mei 3,920 3,950 3,850
4,010 407.350 +0,100 +2,60%
03 mei 0,000 4,000 3,945
4,120 459.551 +0,050 +1,27%
06 mei 4,020 4,090 4,015
4,175 517.476 +0,090 +2,25%
07 mei 4,150 4,000 3,975
4,150 604.346 -0,090 -2,20%
08 mei 4,250 4,070 3,830
4,348 939.073 +0,070 +1,75%
09 mei 4,090 4,450 4,060
4,470 989.013 +0,380 +9,34%
10 mei 4,480 4,590 4,450
4,630 706.048 +0,140 +3,15%
13 mei 4,600 4,370 4,340
4,630 575.929 -0,220 -4,79%
14 mei 4,480 4,490 4,370
4,520 373.137 +0,120 +2,75%
15 mei 4,600 4,570 4,470
4,630 319.533 +0,080 +1,78%
16 mei 4,550 4,530 4,455
4,570 228.131 -0,040 -0,88%
17 mei 4,570 4,920 4,530
4,950 935.626 +0,390 +8,61%
20 mei 4,910 5,010 4,850
5,084 689.227 +0,090 +1,83%
21 mei 4,960 5,090 4,890
5,090 492.731 +0,080 +1,60%
22 mei 5,030 5,360 5,010
5,390 574.207 +0,270 +5,30%
23 mei 5,350 5,370 5,280
5,400 635.651 +0,010 +0,19%
24 mei 5,420 5,690 5,420
5,700 602.718 +0,320 +5,96%
28 mei 0,000 5,560 5,445
5,760 884.817 -0,130 -2,28%
29 mei 5,370 5,550 5,370
5,610 533.040 -0,010 -0,18%
30 mei 5,620 5,480 5,380
5,660 487.006 -0,070 -1,26%
31 mei 5,510 5,650 5,430
5,715 515.770 +0,170 +3,10%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront