Hot Features
프리미엄
Rayonier Advanced Materials Inc (RYAM)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.66972477064 | 5.45 | 6.59 | 5.115 | 422079 | 5.38669205 | CS |
| 4 | -1.8 | -25.5319148936 | 7.05 | 7.81 | 5.115 | 578358 | 6.45849559 | CS |
| 12 | -2.18 | -29.3405114401 | 7.43 | 8.56 | 5.115 | 475091 | 7.17449623 | CS |
| 26 | -2.95 | -35.9756097561 | 8.2 | 10.28 | 5.115 | 505179 | 7.94956818 | CS |
| 52 | 1.15 | 28.0487804878 | 4.1 | 10.28 | 3.715 | 505815 | 6.83394097 | CS |
| 156 | -1.45 | -21.6417910448 | 6.7 | 10.28 | 2.435 | 632065 | 5.19329535 | CS |
| 260 | 4.11 | 360.526315789 | 1.14 | 11.3 | 0.9001 | 603909 | 5.27463517 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742424000 | 5.49 | 0.16 | 3.00 | 5.36 | 5.51 | 5.32 | 369221 |
| 1742337600 | 5.33 | -0.13 | -2.38 | 5.37 | 5.4974999 | 5.2699999 | 412551 |
| 1742251200 | 5.46 | 0.04 | 0.74 | 5.36 | 5.48 | 5.34 | 467877 |
| 1741992000 | 5.42 | 0.18 | 3.44 | 5.33 | 5.48 | 5.29 | 428945 |
| 1741905600 | 5.24 | -0.21 | -3.85 | 5.45 | 5.465 | 5.115 | 431799 |
| 1741819200 | 5.45 | 0.06 | 1.11 | 5.39 | 5.54 | 5.275 | 519772 |
| 1741732800 | 5.39 | -0.1 | -1.82 | 5.43 | 5.65 | 5.355 | 696037 |
| 1741646400 | 5.49 | -0.49 | -8.19 | 5.82 | 5.926 | 5.48 | 758416 |
| 1741390800 | 5.98 | -0.19 | -3.08 | 6.0599999 | 6.28 | 5.7 | 985489 |
| 1741304400 | 6.17 | -1.32 | -17.62 | 7.17 | 7.2 | 6.13 | 1464737 |
| 1741218000 | 7.49 | 0.01 | 0.13 | 7.57 | 7.66 | 7.32 | 487675 |
| 1741131600 | 7.48 | -0.1 | -1.32 | 7.42 | 7.64 | 7.21 | 640905 |
| 1741045200 | 7.58 | -0.12 | -1.56 | 7.68 | 7.81 | 7.55 | 605048 |
| 1740786000 | 7.7 | 0.06 | 0.79 | 7.56 | 7.72 | 7.52 | 385326 |
| 1740699600 | 7.64 | -0.1 | -1.29 | 7.72 | 7.78 | 7.39 | 378300 |
| 1740613200 | 7.74 | 0.18 | 2.38 | 7.59 | 7.78 | 7.5314 | 443151 |
| 1740526800 | 7.56 | 0.34 | 4.71 | 7.28 | 7.66 | 7.11 | 511949 |
| 1740440400 | 7.22 | -0.16 | -2.17 | 7.4 | 7.53 | 7.21 | 549505 |
| 1740181200 | 7.38 | 0.3 | 4.24 | 7.2 | 7.51 | 7.04 | 687111 |
| 1740094800 | 7.08 | -0.06 | -0.84 | 7.05 | 7.13 | 6.93 | 343351 |
| 1740008400 | 7.14 | -0.25 | -3.38 | 7.25 | 7.35 | 7.03 | 363692 |
| 1739922000 | 7.39 | 0.09 | 1.23 | 7.26 | 7.41 | 7.19 | 228753 |
| 1739576400 | 7.3 | 0.02 | 0.27 | 7.27 | 7.395 | 7.23 | 266580 |
| 1739490000 | 7.28 | 0.21 | 2.97 | 7.11 | 7.31 | 7.07 | 372871 |
| 1739403600 | 7.07 | -0.06 | -0.84 | 7.01 | 7.15 | 6.93 | 493445 |
| 1739317200 | 7.13 | -0.14 | -1.93 | 7.26 | 7.33 | 7.09 | 320764 |
| 1739230800 | 7.27 | -0.02 | -0.27 | 7.29 | 7.46 | 7.165 | 315057 |
| 1738971600 | 7.29 | -0.19 | -2.54 | 7.57 | 7.57 | 7.22 | 342144 |
| 1738885200 | 7.48 | -0.02 | -0.27 | 7.58 | 7.585 | 7.45 | 471253 |
| 1738798800 | 7.5 | -0.15 | -1.96 | 7.65 | 7.67 | 7.38 | 450842 |
| 1738712400 | 7.65 | -0.05 | -0.65 | 8.28 | 8.5 | 7.62 | 707587 |
| 1738626000 | 7.7 | -0.3 | -3.75 | 7.8 | 7.86 | 7.65 | 330112 |
| 1738366800 | 8 | -0.22 | -2.68 | 8.18 | 8.27 | 7.98 | 390353 |
| 1738280400 | 8.22 | -0.15 | -1.79 | 8.45 | 8.45 | 8.2 | 433029 |
| 1738194000 | 8.3699999 | 0.3 | 3.72 | 8.0399999 | 8.56 | 8.0399999 | 495547 |
| 1738107600 | 8.07 | 0.11 | 1.38 | 8 | 8.09 | 7.83 | 211443 |
| 1738021200 | 7.96 | -0.12 | -1.49 | 8.05 | 8.14 | 7.91 | 233424 |
| 1737762000 | 8.08 | 0.17 | 2.15 | 8.07 | 8.1199999 | 7.95 | 204391 |
| 1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737589200 | 7.91 | 0.02 | 0.25 | 7.89 | 7.97 | 7.71 | 383631 |
| 1737502800 | 7.89 | 0.36 | 4.78 | 7.6 | 7.9 | 7.59 | 376028 |
| 1737157200 | 7.53 | -0.11 | -1.44 | 7.75 | 7.765 | 7.515 | 209285 |
| 1737070800 | 7.64 | -0.03 | -0.39 | 7.62 | 7.7 | 7.5001 | 259657 |
| 1736984400 | 7.67 | 0.27 | 3.65 | 7.65 | 7.7 | 7.495 | 331204 |
| 1736898000 | 7.4 | -0.32 | -4.15 | 7.79 | 7.8894 | 7.31 | 919206 |
| 1736811600 | 7.72 | 0.21 | 2.80 | 7.32 | 7.72 | 7.3 | 395034 |
| 1736552400 | 7.51 | -0.3 | -3.84 | 7.64 | 7.695 | 7.46 | 305440 |
| 1736379600 | 7.81 | -0.11 | -1.39 | 7.79 | 7.89 | 7.6704 | 335802 |
| 1736293200 | 7.92 | -0.15 | -1.86 | 8.02 | 8.1 | 7.816 | 549150 |
| 1736206800 | 8.07 | -0.01 | -0.12 | 8.16 | 8.34 | 8.06 | 417781 |
| 1735947600 | 8.08 | -0.23 | -2.77 | 8.35 | 8.41 | 7.97 | 439668 |
| 1735861200 | 8.31 | 0.06 | 0.73 | 8.36 | 8.5 | 8.21 | 378786 |
| 1735688400 | 8.25 | 0.17 | 2.10 | 8.23 | 8.42 | 8.1001 | 1056915 |
| 1735602000 | 8.08 | 0.51 | 6.74 | 7.51 | 8.13 | 7.355 | 691485 |
| 1735342800 | 7.57 | -0.17 | -2.20 | 7.65 | 7.788 | 7.44 | 470342 |
| 1735256400 | 7.74 | 0.26 | 3.48 | 7.43 | 7.75 | 7.43 | 412122 |
| 1735077840 | 7.48 | 0.05 | 0.67 | 7.33 | 7.51 | 7.28 | 227495 |
| 1734997200 | 7.43 | -0.04 | -0.54 | 7.47 | 7.575 | 7.3642 | 324784 |
| 1734738000 | 7.47 | 0.06 | 0.81 | 7.17 | 7.61 | 7.12 | 856576 |
