Premium
Rayonier Advanced Materials Inc (RYAM)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 11.4532019704 | 8.12 | 9.37 | 7.82 | 933077 | 8.82301486 | CS |
| 4 | 0.71 | 8.51318944844 | 8.34 | 9.37 | 7.82 | 791652 | 8.71347658 | CS |
| 12 | -2.05 | -18.4684684685 | 11.1 | 11.38 | 7.82 | 988280 | 9.26511939 | CS |
| 26 | 3.23 | 55.4982817869 | 5.82 | 11.85 | 5.59 | 1006823 | 9.1291739 | CS |
| 52 | 5.21 | 135.677083333 | 3.84 | 11.85 | 3.3505 | 818720 | 7.79680806 | CS |
| 156 | 4.83 | 114.454976303 | 4.22 | 11.85 | 2.66 | 683548 | 6.14923821 | CS |
| 260 | 2.05 | 29.2857142857 | 7 | 11.85 | 2.435 | 627761 | 5.946395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 9.05 | -0.02 | -0.22 | 9.2 | 9.23 | 8.88 | 1065098 |
| 1781736000 | 9.07 | 0.11 | 1.23 | 9.08 | 9.3699999 | 9 | 1144487 |
| 1781649600 | 8.96 | -0.12 | -1.32 | 9.1 | 9.3 | 8.8 | 838995 |
| 1781563200 | 9.08 | 0.52 | 6.07 | 8.82 | 9.2899999 | 8.7449999 | 1327797 |
| 1781304000 | 8.56 | 0.43 | 5.29 | 8.22 | 8.725 | 8.17 | 464162 |
| 1781217600 | 8.13 | 0.19 | 2.39 | 8.1199999 | 8.175 | 7.82 | 889943 |
| 1781131200 | 7.94 | -0.06 | -0.75 | 8.01 | 8.18 | 7.915 | 562076 |
| 1781044800 | 8 | 0.01 | 0.13 | 8.18 | 8.25 | 7.82 | 690473 |
| 1780958400 | 7.99 | -0.11 | -1.36 | 8.19 | 8.3 | 7.99 | 550222 |
| 1780699200 | 8.1 | -0.45 | -5.26 | 8.51 | 8.535 | 8.02 | 677151 |
| 1780612800 | 8.55 | -0.12 | -1.38 | 8.68 | 8.76 | 8.5 | 760486 |
| 1780526400 | 8.67 | -0.03 | -0.34 | 8.63 | 8.82 | 8.63 | 1002260 |
| 1780440000 | 8.7 | -0.29 | -3.23 | 8.93 | 9.175 | 8.7 | 723613 |
| 1780353600 | 8.99 | -0.16 | -1.75 | 9.1 | 9.15 | 8.8699999 | 728146 |
| 1780094400 | 9.15 | -0.08 | -0.87 | 9.2 | 9.24 | 9.06 | 765156 |
| 1780008000 | 9.23 | 0.13 | 1.43 | 9.03 | 9.34 | 9 | 1100895 |
| 1779921600 | 9.1 | 0.19 | 2.13 | 8.99 | 9.17 | 8.82 | 725716 |
| 1779835200 | 8.91 | 0.18 | 2.06 | 8.8699999 | 9.06 | 8.815 | 510222 |
| 1779489600 | 8.73 | 0.12 | 1.39 | 8.76 | 8.82 | 8.5399999 | 718040 |
| 1779403200 | 8.61 | 0.12 | 1.41 | 8.34 | 8.86 | 8.2899999 | 861540 |
| 1779316800 | 8.49 | -0.38 | -4.28 | 8.89 | 8.95 | 8.48 | 1263229 |
| 1779230400 | 8.8699999 | -0.12 | -1.33 | 8.8 | 9.03 | 8.73 | 561733 |
| 1779144000 | 8.99 | 0.27 | 3.10 | 8.7 | 9.06 | 8.625 | 1251618 |
| 1778884800 | 8.72 | -0.57 | -6.14 | 9.2 | 9.205 | 8.72 | 1746220 |
| 1778798400 | 9.2899999 | -0.21 | -2.21 | 9.6 | 9.6 | 9.27 | 874579 |
| 1778712000 | 9.5 | 0.12 | 1.28 | 9.5 | 9.65 | 9.3 | 1194376 |
| 1778625600 | 9.38 | 0.15 | 1.63 | 9.2 | 9.58 | 9.1 | 1416063 |
| 1778539200 | 9.23 | 0.07 | 0.76 | 9.3 | 9.46 | 9.2 | 827551 |
| 1778280000 | 9.16 | 0.01 | 0.11 | 9.2899999 | 9.44 | 9.14 | 1070046 |
| 1778193600 | 9.15 | -0.67 | -6.82 | 9.95 | 9.95 | 9.14 | 1498668 |
| 1778107200 | 9.82 | 0.53 | 5.71 | 9.52 | 10.13 | 9.31 | 1389991 |
| 1778020800 | 9.2899999 | 0.3 | 3.34 | 9.1 | 9.39 | 9.09 | 888645 |
| 1777934400 | 8.99 | -0.32 | -3.44 | 9.33 | 9.39 | 8.97 | 1104655 |
| 1777675200 | 9.31 | -0.18 | -1.90 | 9.48 | 9.48 | 9.27 | 662840 |
| 1777588800 | 9.49 | 0.1 | 1.06 | 9.5 | 9.575 | 9.24 | 966641 |
| 1777502400 | 9.39 | -0.51 | -5.15 | 9.8 | 9.8 | 9.3699999 | 865059 |
| 1777416000 | 9.9 | 0.15 | 1.54 | 9.7 | 9.925 | 9.55 | 706536 |
| 1777329600 | 9.75 | 0.13 | 1.35 | 9.7 | 9.8699999 | 9.65 | 703716 |
| 1777070400 | 9.6199999 | -0.13 | -1.33 | 9.73 | 9.99 | 9.58 | 861187 |
| 1776984000 | 9.75 | 0.27 | 2.85 | 9.51 | 9.81 | 9.42 | 1282536 |
| 1776897600 | 9.48 | 0.28 | 3.04 | 9.3 | 9.77 | 9.2899999 | 1778728 |
| 1776811200 | 9.2 | 0.11 | 1.21 | 9.1199999 | 9.3699999 | 9.069 | 1404159 |
| 1776724800 | 9.09 | -1.12 | -10.97 | 9.99 | 10.05 | 8.1501 | 6023020 |
| 1776465600 | 10.21 | 0.35 | 3.55 | 9.9 | 10.27 | 9.8305 | 495754 |
| 1776379200 | 9.86 | -0.17 | -1.69 | 10 | 10.14 | 9.71 | 620257 |
| 1776292800 | 10.03 | -0.11 | -1.08 | 10.14 | 10.23 | 9.935 | 411528 |
| 1776206400 | 10.14 | 0.2 | 2.01 | 10.05 | 10.5 | 9.81 | 725553 |
| 1776120000 | 9.94 | 0.4 | 4.19 | 9.52 | 10.08 | 9.41 | 777327 |
| 1775860800 | 9.5399999 | 0.38 | 4.15 | 9.28 | 9.5399999 | 9.17 | 549077 |
| 1775774400 | 9.16 | -0.24 | -2.55 | 9.3 | 9.42 | 9.005 | 642541 |
| 1775688000 | 9.4 | 0.26 | 2.84 | 9.69 | 9.69 | 9.2 | 1263963 |
| 1775601600 | 9.14 | -0.63 | -6.45 | 9.71 | 9.9 | 9.105 | 1245023 |
| 1775515200 | 9.77 | -0.85 | -8.00 | 10.56 | 10.66 | 9.76 | 1585527 |
| 1775169600 | 10.62 | -0.52 | -4.67 | 10.95 | 11.23 | 10.6 | 480430 |
| 1775083200 | 11.14 | 0.07 | 0.63 | 11.21 | 11.34 | 11.1 | 587597 |
| 1774996800 | 11.07 | 0.55 | 5.23 | 10.7 | 11.38 | 10.69 | 685276 |
| 1774910400 | 10.52 | -0.22 | -2.05 | 10.8 | 10.95 | 10.5 | 677252 |
| 1774651200 | 10.74 | -0.07 | -0.65 | 10.8 | 10.99 | 10.66 | 597959 |
| 1774564800 | 10.81 | -0.41 | -3.65 | 11.1 | 11.335 | 10.8 | 592016 |
| 1774478400 | 11.22 | 0.26 | 2.37 | 11.23 | 11.31 | 11.042 | 747063 |
| 1774392000 | 10.96 | 0.27 | 2.53 | 10.61 | 11.07 | 10.61 | 838070 |
| 1774305600 | 10.69 | 0.29 | 2.79 | 10.5 | 11.15 | 10.48 | 916935 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
