NYSE - Nasdaq Real Time Price USD
Rayonier Advanced Materials Inc. (RYAM)
3.9200
+0.2900
+(7.99%)
At close: May 12 at 4:00:02 PM EDT
3.9600
+0.04
+(1.02%)
After hours: May 12 at 6:22:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 4.0000 | 4.1700 | 3.8450 | 3.9200 | 3.9200 | 999,237 |
| May 9, 2025 | 3.7500 | 3.8300 | 3.6000 | 3.6300 | 3.6300 | 658,500 |
| May 8, 2025 | 3.9200 | 3.9800 | 3.7300 | 3.7600 | 3.7600 | 868,100 |
| May 7, 2025 | 3.6100 | 4.0300 | 3.4500 | 3.9400 | 3.9400 | 1,521,600 |
| May 6, 2025 | 4.1900 | 4.2500 | 4.0500 | 4.2200 | 4.2200 | 814,700 |
| May 5, 2025 | 4.3800 | 4.4000 | 4.2500 | 4.2600 | 4.2600 | 364,300 |
| May 2, 2025 | 4.3600 | 4.5400 | 4.3600 | 4.4700 | 4.4700 | 551,200 |
| May 1, 2025 | 4.2700 | 4.3600 | 4.2100 | 4.3100 | 4.3100 | 455,500 |
| Apr 30, 2025 | 4.2700 | 4.2900 | 4.1000 | 4.2600 | 4.2600 | 612,900 |
| Apr 29, 2025 | 4.2900 | 4.4100 | 4.2900 | 4.3300 | 4.3300 | 357,600 |
| Apr 28, 2025 | 4.3300 | 4.3800 | 4.1900 | 4.2800 | 4.2800 | 544,100 |
| Apr 25, 2025 | 4.3300 | 4.3600 | 4.2500 | 4.3500 | 4.3500 | 296,600 |
| Apr 24, 2025 | 4.3600 | 4.3900 | 4.2600 | 4.3600 | 4.3600 | 376,400 |
| Apr 23, 2025 | 4.5400 | 4.6300 | 4.3000 | 4.3300 | 4.3300 | 785,400 |
| Apr 22, 2025 | 4.1600 | 4.4000 | 4.1600 | 4.3800 | 4.3800 | 856,700 |
| Apr 21, 2025 | 4.3500 | 4.4100 | 4.0500 | 4.0900 | 4.0900 | 762,600 |
| Apr 17, 2025 | 4.4400 | 4.5400 | 4.3400 | 4.4000 | 4.4000 | 694,200 |
| Apr 16, 2025 | 4.6700 | 4.7200 | 4.3500 | 4.4400 | 4.4400 | 621,000 |
| Apr 15, 2025 | 4.7100 | 4.7700 | 4.6800 | 4.6900 | 4.6900 | 322,000 |
| Apr 14, 2025 | 4.7900 | 4.8100 | 4.6300 | 4.7300 | 4.7300 | 408,500 |
| Apr 11, 2025 | 4.7300 | 4.8200 | 4.5600 | 4.6800 | 4.6800 | 493,200 |
| Apr 10, 2025 | 4.8300 | 4.8300 | 4.5400 | 4.7600 | 4.7600 | 745,600 |
| Apr 9, 2025 | 4.7300 | 5.2000 | 4.6500 | 4.9600 | 4.9600 | 1,341,700 |
| Apr 8, 2025 | 5.0800 | 5.2000 | 4.6800 | 4.7900 | 4.7900 | 831,200 |
| Apr 7, 2025 | 4.7000 | 5.2500 | 4.6300 | 4.9000 | 4.9000 | 633,300 |
| Apr 4, 2025 | 5.0100 | 5.0800 | 4.7300 | 4.9800 | 4.9800 | 684,400 |
| Apr 3, 2025 | 5.4100 | 5.4900 | 5.1900 | 5.2300 | 5.2300 | 551,200 |
| Apr 2, 2025 | 5.5800 | 5.7800 | 5.5800 | 5.7300 | 5.7300 | 370,700 |
| Apr 1, 2025 | 5.7200 | 5.7400 | 5.6000 | 5.6500 | 5.6500 | 489,400 |
| Mar 31, 2025 | 5.4600 | 5.9100 | 5.4200 | 5.7500 | 5.7500 | 808,500 |
| Mar 28, 2025 | 5.7800 | 5.7800 | 5.5100 | 5.5600 | 5.5600 | 535,100 |
| Mar 27, 2025 | 5.6500 | 5.7800 | 5.5800 | 5.7700 | 5.7700 | 537,500 |
| Mar 26, 2025 | 5.6800 | 5.7300 | 5.5800 | 5.7000 | 5.7000 | 465,800 |
| Mar 25, 2025 | 5.4700 | 5.8300 | 5.4700 | 5.6800 | 5.6800 | 668,400 |
| Mar 24, 2025 | 5.4900 | 5.6100 | 5.4100 | 5.4900 | 5.4900 | 319,400 |
| Mar 21, 2025 | 5.3200 | 5.3800 | 5.1900 | 5.3500 | 5.3500 | 1,048,300 |
| Mar 20, 2025 | 5.4200 | 5.4800 | 5.3600 | 5.4300 | 5.4300 | 334,900 |
| Mar 19, 2025 | 5.3600 | 5.5100 | 5.3200 | 5.4900 | 5.4900 | 369,200 |
| Mar 18, 2025 | 5.4600 | 5.5000 | 5.2700 | 5.3300 | 5.3300 | 412,600 |
| Mar 17, 2025 | 5.3600 | 5.4800 | 5.3400 | 5.4600 | 5.4600 | 467,900 |
| Mar 14, 2025 | 5.3300 | 5.4800 | 5.2900 | 5.4200 | 5.4200 | 428,900 |
| Mar 13, 2025 | 5.4500 | 5.4700 | 5.1200 | 5.2400 | 5.2400 | 432,300 |
| Mar 12, 2025 | 5.3900 | 5.5400 | 5.2800 | 5.4500 | 5.4500 | 519,800 |
| Mar 11, 2025 | 5.4300 | 5.6500 | 5.3600 | 5.3900 | 5.3900 | 696,800 |
| Mar 10, 2025 | 5.8200 | 5.9300 | 5.4800 | 5.4900 | 5.4900 | 758,400 |
| Mar 7, 2025 | 6.0600 | 6.2800 | 5.7000 | 5.9800 | 5.9800 | 985,500 |
| Mar 6, 2025 | 7.1700 | 7.2000 | 6.1300 | 6.1700 | 6.1700 | 1,464,700 |
| Mar 5, 2025 | 7.5700 | 7.6600 | 7.3200 | 7.4900 | 7.4900 | 487,700 |
| Mar 4, 2025 | 7.4200 | 7.6400 | 7.2100 | 7.4800 | 7.4800 | 640,900 |
| Mar 3, 2025 | 7.6800 | 7.8100 | 7.5500 | 7.5800 | 7.5800 | 605,000 |
| Feb 28, 2025 | 7.5600 | 7.7200 | 7.5200 | 7.7000 | 7.7000 | 385,300 |
| Feb 27, 2025 | 7.7200 | 7.7800 | 7.3900 | 7.6400 | 7.6400 | 378,300 |
| Feb 26, 2025 | 7.5900 | 7.7800 | 7.5300 | 7.7400 | 7.7400 | 443,200 |
| Feb 25, 2025 | 7.2800 | 7.6600 | 7.1100 | 7.5600 | 7.5600 | 511,900 |
| Feb 24, 2025 | 7.4000 | 7.5300 | 7.2100 | 7.2200 | 7.2200 | 549,500 |
| Feb 21, 2025 | 7.2000 | 7.5100 | 7.0400 | 7.3800 | 7.3800 | 687,100 |
| Feb 20, 2025 | 7.0500 | 7.1300 | 6.9300 | 7.0800 | 7.0800 | 343,400 |
| Feb 19, 2025 | 7.2500 | 7.3500 | 7.0300 | 7.1400 | 7.1400 | 363,700 |
| Feb 18, 2025 | 7.2600 | 7.4100 | 7.1900 | 7.3900 | 7.3900 | 228,800 |
| Feb 14, 2025 | 7.2700 | 7.4000 | 7.2300 | 7.3000 | 7.3000 | 266,600 |
| Feb 13, 2025 | 7.1100 | 7.3100 | 7.0700 | 7.2800 | 7.2800 | 372,900 |
| Feb 12, 2025 | 7.0100 | 7.1500 | 6.9300 | 7.0700 | 7.0700 | 493,400 |
| Feb 11, 2025 | 7.2200 | 7.3300 | 7.0900 | 7.1300 | 7.1300 | 320,800 |
| Feb 10, 2025 | 7.2900 | 7.4600 | 7.1700 | 7.2700 | 7.2700 | 315,100 |
| Feb 7, 2025 | 7.4800 | 7.5200 | 7.2200 | 7.2900 | 7.2900 | 343,700 |
| Feb 6, 2025 | 7.5800 | 7.5900 | 7.4500 | 7.4800 | 7.4800 | 471,300 |
| Feb 5, 2025 | 7.6500 | 7.6700 | 7.3800 | 7.5000 | 7.5000 | 450,800 |
| Feb 4, 2025 | 8.2800 | 8.5000 | 7.6200 | 7.6500 | 7.6500 | 707,600 |
| Feb 3, 2025 | 7.8000 | 7.8600 | 7.6500 | 7.7000 | 7.7000 | 330,100 |
| Jan 31, 2025 | 8.1800 | 8.2700 | 7.9800 | 8.0000 | 8.0000 | 398,800 |
| Jan 30, 2025 | 8.4500 | 8.4500 | 8.2000 | 8.2200 | 8.2200 | 432,800 |
| Jan 29, 2025 | 8.0400 | 8.5600 | 8.0400 | 8.3700 | 8.3700 | 495,500 |
| Jan 28, 2025 | 8.0000 | 8.0900 | 7.8300 | 8.0700 | 8.0700 | 213,500 |
| Jan 27, 2025 | 8.0500 | 8.1400 | 7.9100 | 7.9600 | 7.9600 | 233,600 |
| Jan 24, 2025 | 8.0700 | 8.1200 | 7.9500 | 8.0800 | 8.0800 | 205,000 |
| Jan 23, 2025 | 7.9100 | 8.1900 | 7.8900 | 8.0900 | 8.0900 | 304,000 |
| Jan 22, 2025 | 7.8900 | 7.9700 | 7.7100 | 7.9100 | 7.9100 | 386,200 |
| Jan 21, 2025 | 7.6200 | 7.9000 | 7.5900 | 7.8900 | 7.8900 | 376,200 |
| Jan 17, 2025 | 7.7500 | 7.7700 | 7.5200 | 7.5300 | 7.5300 | 209,300 |
| Jan 16, 2025 | 7.6200 | 7.7000 | 7.5000 | 7.6400 | 7.6400 | 259,700 |
| Jan 15, 2025 | 7.6500 | 7.7000 | 7.5000 | 7.6700 | 7.6700 | 331,200 |
| Jan 14, 2025 | 7.7900 | 7.8900 | 7.3100 | 7.4000 | 7.4000 | 919,200 |
| Jan 13, 2025 | 7.3200 | 7.7200 | 7.3000 | 7.7200 | 7.7200 | 395,000 |
| Jan 10, 2025 | 7.6400 | 7.7000 | 7.4600 | 7.5100 | 7.5100 | 305,400 |
| Jan 8, 2025 | 7.7900 | 7.8900 | 7.6700 | 7.8100 | 7.8100 | 335,800 |
| Jan 7, 2025 | 8.0200 | 8.1000 | 7.8200 | 7.9200 | 7.9200 | 549,200 |
| Jan 6, 2025 | 8.1600 | 8.3400 | 8.0600 | 8.0700 | 8.0700 | 417,900 |
| Jan 3, 2025 | 8.3500 | 8.4100 | 7.9700 | 8.0800 | 8.0800 | 440,400 |
| Jan 2, 2025 | 8.3600 | 8.5000 | 8.2100 | 8.3100 | 8.3100 | 378,800 |
| Dec 31, 2024 | 8.1500 | 8.4200 | 8.1000 | 8.2500 | 8.2500 | 1,056,900 |
| Dec 30, 2024 | 7.5100 | 8.1300 | 7.3600 | 8.0800 | 8.0800 | 691,600 |
| Dec 27, 2024 | 7.6500 | 7.7900 | 7.4400 | 7.5700 | 7.5700 | 470,300 |
| Dec 26, 2024 | 7.4300 | 7.7500 | 7.4300 | 7.7400 | 7.7400 | 412,100 |
| Dec 24, 2024 | 7.3300 | 7.5100 | 7.2800 | 7.4800 | 7.4800 | 227,500 |
| Dec 23, 2024 | 7.4700 | 7.5800 | 7.3600 | 7.4300 | 7.4300 | 324,800 |
| Dec 20, 2024 | 7.1700 | 7.6100 | 7.1200 | 7.4700 | 7.4700 | 856,600 |
| Dec 19, 2024 | 7.4000 | 7.6000 | 7.3200 | 7.4100 | 7.4100 | 705,300 |
| Dec 18, 2024 | 7.7200 | 7.8100 | 7.2100 | 7.2900 | 7.2900 | 686,300 |
| Dec 17, 2024 | 7.8500 | 7.8800 | 7.6500 | 7.6600 | 7.6600 | 415,100 |
| Dec 16, 2024 | 7.8100 | 8.0600 | 7.7000 | 7.9500 | 7.9500 | 470,400 |
| Dec 13, 2024 | 8.0200 | 8.1000 | 7.8300 | 7.8300 | 7.8300 | 328,800 |
| Dec 12, 2024 | 8.0500 | 8.1300 | 7.9100 | 8.0700 | 8.0700 | 375,900 |
| Dec 11, 2024 | 8.2600 | 8.2600 | 8.0700 | 8.1300 | 8.1300 | 262,600 |
| Dec 10, 2024 | 8.2100 | 8.3100 | 8.1200 | 8.1700 | 8.1700 | 376,800 |
| Dec 9, 2024 | 8.5700 | 8.6200 | 8.1800 | 8.2600 | 8.2600 | 367,500 |
| Dec 6, 2024 | 8.5700 | 8.5700 | 8.4400 | 8.5300 | 8.5300 | 255,800 |
| Dec 5, 2024 | 8.6100 | 8.6500 | 8.3500 | 8.5600 | 8.5600 | 330,400 |
| Dec 4, 2024 | 8.7500 | 8.7700 | 8.4100 | 8.5800 | 8.5800 | 336,500 |
| Dec 3, 2024 | 8.7300 | 8.7600 | 8.5100 | 8.7000 | 8.7000 | 304,800 |
| Dec 2, 2024 | 8.8600 | 8.9000 | 8.6000 | 8.6700 | 8.6700 | 524,400 |
| Nov 29, 2024 | 8.6900 | 8.8400 | 8.6600 | 8.8100 | 8.8100 | 190,500 |
| Nov 27, 2024 | 8.8500 | 8.9600 | 8.6200 | 8.7200 | 8.7200 | 325,000 |
| Nov 26, 2024 | 8.8200 | 8.9100 | 8.6400 | 8.8200 | 8.8200 | 440,200 |
| Nov 25, 2024 | 8.9400 | 9.1400 | 8.8400 | 8.9100 | 8.9100 | 389,500 |
| Nov 22, 2024 | 8.8900 | 9.1600 | 8.8600 | 8.8900 | 8.8900 | 388,600 |
| Nov 21, 2024 | 8.9200 | 8.9700 | 8.7900 | 8.9100 | 8.9100 | 347,300 |
| Nov 20, 2024 | 9.0500 | 9.1100 | 8.8500 | 8.8700 | 8.8700 | 325,300 |
| Nov 19, 2024 | 9.0500 | 9.1300 | 8.9100 | 9.0500 | 9.0500 | 354,700 |
| Nov 18, 2024 | 9.2600 | 9.3600 | 9.1100 | 9.1500 | 9.1500 | 443,900 |
| Nov 15, 2024 | 9.4400 | 9.4900 | 9.1700 | 9.2100 | 9.2100 | 353,400 |
| Nov 14, 2024 | 9.5600 | 9.6000 | 9.1800 | 9.3400 | 9.3400 | 554,300 |
| Nov 13, 2024 | 9.7500 | 9.7900 | 9.5200 | 9.5400 | 9.5400 | 601,800 |
| Nov 12, 2024 | 10.0000 | 10.0200 | 9.5600 | 9.6000 | 9.6000 | 736,800 |
| Nov 11, 2024 | 10.1800 | 10.2800 | 9.8100 | 9.9800 | 9.9800 | 764,900 |
| Nov 8, 2024 | 10.0000 | 10.1200 | 9.8700 | 9.9600 | 9.9600 | 781,900 |
| Nov 7, 2024 | 9.9100 | 10.2400 | 9.8000 | 10.0000 | 10.0000 | 1,045,000 |
| Nov 6, 2024 | 8.8100 | 10.1700 | 8.7400 | 9.8300 | 9.8300 | 2,373,100 |
| Nov 5, 2024 | 8.1200 | 8.3400 | 8.0600 | 8.1300 | 8.1300 | 914,700 |
| Nov 4, 2024 | 8.1000 | 8.3400 | 8.0300 | 8.1300 | 8.1300 | 625,700 |
| Nov 1, 2024 | 7.9500 | 8.1600 | 7.9100 | 8.1000 | 8.1000 | 569,800 |
| Oct 31, 2024 | 8.0000 | 8.1400 | 7.9400 | 7.9600 | 7.9600 | 344,100 |
| Oct 30, 2024 | 7.8400 | 8.1600 | 7.8000 | 8.0300 | 8.0300 | 352,900 |
| Oct 29, 2024 | 8.2500 | 8.3300 | 7.8500 | 7.9100 | 7.9100 | 691,800 |
| Oct 28, 2024 | 8.0400 | 8.2800 | 7.9800 | 8.1000 | 8.1000 | 542,300 |
| Oct 25, 2024 | 7.5800 | 8.0400 | 7.5700 | 7.9600 | 7.9600 | 516,700 |
| Oct 24, 2024 | 7.4300 | 7.5500 | 7.3000 | 7.5100 | 7.5100 | 413,100 |
| Oct 23, 2024 | 7.1900 | 7.4900 | 7.1600 | 7.4200 | 7.4200 | 445,200 |
| Oct 22, 2024 | 7.3300 | 7.5000 | 7.1700 | 7.2500 | 7.2500 | 631,700 |
| Oct 21, 2024 | 7.9700 | 7.9700 | 7.3300 | 7.3400 | 7.3400 | 903,900 |
| Oct 18, 2024 | 8.0800 | 8.0800 | 7.9500 | 7.9800 | 7.9800 | 494,400 |
| Oct 17, 2024 | 8.2500 | 8.3000 | 7.9600 | 8.1200 | 8.1200 | 382,200 |
| Oct 16, 2024 | 8.2500 | 8.2900 | 8.1800 | 8.2300 | 8.2300 | 326,400 |
| Oct 15, 2024 | 8.1400 | 8.3100 | 8.0200 | 8.1800 | 8.1800 | 567,900 |
| Oct 14, 2024 | 8.6000 | 8.6500 | 8.0400 | 8.1400 | 8.1400 | 1,053,500 |
| Oct 11, 2024 | 8.6900 | 8.9700 | 8.6900 | 8.9500 | 8.9500 | 351,000 |
| Oct 10, 2024 | 8.5300 | 8.7000 | 8.3700 | 8.7000 | 8.7000 | 344,400 |
| Oct 9, 2024 | 8.6000 | 8.6700 | 8.4500 | 8.6100 | 8.6100 | 257,200 |
| Oct 8, 2024 | 8.7500 | 8.7600 | 8.5600 | 8.7000 | 8.7000 | 393,500 |
| Oct 7, 2024 | 8.8000 | 8.8500 | 8.6700 | 8.7600 | 8.7600 | 271,900 |
| Oct 4, 2024 | 8.7100 | 8.8400 | 8.6200 | 8.7900 | 8.7900 | 412,800 |
| Oct 3, 2024 | 8.6600 | 8.7500 | 8.5600 | 8.6000 | 8.6000 | 293,900 |
| Oct 2, 2024 | 8.4600 | 8.7200 | 8.4500 | 8.7000 | 8.7000 | 431,100 |
| Oct 1, 2024 | 8.5400 | 8.6500 | 8.4500 | 8.6000 | 8.6000 | 501,000 |
| Sep 30, 2024 | 8.5000 | 8.6400 | 8.2900 | 8.5600 | 8.5600 | 990,100 |
| Sep 27, 2024 | 8.6900 | 8.7400 | 8.4500 | 8.5000 | 8.5000 | 558,000 |
| Sep 26, 2024 | 8.8400 | 8.9200 | 8.6200 | 8.6200 | 8.6200 | 427,900 |
| Sep 25, 2024 | 8.6100 | 8.7100 | 8.4400 | 8.7100 | 8.7100 | 624,600 |
| Sep 24, 2024 | 8.1600 | 8.6600 | 8.1000 | 8.6000 | 8.6000 | 940,800 |
| Sep 23, 2024 | 8.1400 | 8.2300 | 7.9800 | 8.0200 | 8.0200 | 370,800 |
| Sep 20, 2024 | 8.2000 | 8.3900 | 8.0400 | 8.0700 | 8.0700 | 1,128,600 |
| Sep 19, 2024 | 8.1000 | 8.3400 | 8.0500 | 8.3100 | 8.3100 | 577,500 |
| Sep 18, 2024 | 7.8000 | 8.1500 | 7.7900 | 7.8000 | 7.8000 | 467,200 |
| Sep 17, 2024 | 7.8500 | 8.0000 | 7.7500 | 7.8600 | 7.8600 | 454,400 |
| Sep 16, 2024 | 7.8300 | 7.8900 | 7.6600 | 7.7500 | 7.7500 | 360,100 |
| Sep 13, 2024 | 7.5400 | 7.8200 | 7.4000 | 7.7500 | 7.7500 | 524,700 |
| Sep 12, 2024 | 7.4100 | 7.6800 | 7.2800 | 7.4800 | 7.4800 | 462,100 |
| Sep 11, 2024 | 7.3900 | 7.4100 | 7.1200 | 7.3600 | 7.3600 | 276,000 |
| Sep 10, 2024 | 7.3500 | 7.4700 | 7.1800 | 7.4100 | 7.4100 | 587,000 |
| Sep 9, 2024 | 7.4800 | 7.6500 | 7.3600 | 7.3600 | 7.3600 | 364,600 |
| Sep 6, 2024 | 7.6300 | 7.7100 | 7.4200 | 7.4600 | 7.4600 | 414,400 |
| Sep 5, 2024 | 7.5400 | 7.6600 | 7.4300 | 7.6500 | 7.6500 | 689,600 |
| Sep 4, 2024 | 7.6200 | 7.7200 | 7.3800 | 7.4600 | 7.4600 | 613,800 |
| Sep 3, 2024 | 7.8600 | 7.9600 | 7.5800 | 7.5900 | 7.5900 | 589,600 |
| Aug 30, 2024 | 7.5900 | 7.9900 | 7.5200 | 7.9800 | 7.9800 | 836,100 |
| Aug 29, 2024 | 7.3800 | 7.6200 | 7.3000 | 7.5300 | 7.5300 | 628,800 |
| Aug 28, 2024 | 7.4000 | 7.5000 | 7.2900 | 7.3500 | 7.3500 | 372,000 |
| Aug 27, 2024 | 7.5200 | 7.5800 | 7.3800 | 7.4100 | 7.4100 | 458,500 |
| Aug 26, 2024 | 7.5300 | 7.6300 | 7.3100 | 7.5800 | 7.5800 | 581,500 |
| Aug 23, 2024 | 7.5200 | 7.6300 | 7.4300 | 7.5000 | 7.5000 | 405,600 |
| Aug 22, 2024 | 7.4800 | 7.5800 | 7.4100 | 7.4600 | 7.4600 | 305,800 |
| Aug 21, 2024 | 7.4600 | 7.5800 | 7.3600 | 7.4900 | 7.4900 | 283,400 |
| Aug 20, 2024 | 7.6700 | 7.6700 | 7.4300 | 7.4500 | 7.4500 | 404,000 |
| Aug 19, 2024 | 7.6200 | 7.7100 | 7.4700 | 7.6800 | 7.6800 | 423,300 |
| Aug 16, 2024 | 7.3600 | 7.4900 | 7.3500 | 7.4800 | 7.4800 | 397,200 |
| Aug 15, 2024 | 7.5500 | 7.5900 | 7.2700 | 7.3700 | 7.3700 | 608,300 |
| Aug 14, 2024 | 7.4000 | 7.5300 | 7.2500 | 7.4400 | 7.4400 | 534,200 |
| Aug 13, 2024 | 7.2300 | 7.3800 | 7.1500 | 7.3400 | 7.3400 | 664,000 |
| Aug 12, 2024 | 7.1900 | 7.2400 | 6.9600 | 7.1300 | 7.1300 | 648,100 |
| Aug 9, 2024 | 7.4600 | 7.5000 | 7.0800 | 7.1100 | 7.1100 | 752,800 |
| Aug 8, 2024 | 7.4500 | 7.5900 | 7.1200 | 7.4800 | 7.4800 | 921,800 |
| Aug 7, 2024 | 6.8300 | 7.8800 | 6.7700 | 7.3000 | 7.3000 | 1,690,700 |
| Aug 6, 2024 | 5.5600 | 5.7300 | 5.4000 | 5.6100 | 5.6100 | 681,300 |
| Aug 5, 2024 | 5.5400 | 5.6500 | 5.1900 | 5.4700 | 5.4700 | 541,100 |
| Aug 2, 2024 | 6.2300 | 6.3000 | 5.9000 | 5.9600 | 5.9600 | 461,700 |
| Aug 1, 2024 | 6.6700 | 6.7700 | 6.4000 | 6.5700 | 6.5700 | 505,700 |
| Jul 31, 2024 | 6.5000 | 6.8400 | 6.4900 | 6.6500 | 6.6500 | 587,400 |
| Jul 30, 2024 | 6.2700 | 6.4600 | 6.2700 | 6.4300 | 6.4300 | 284,500 |
| Jul 29, 2024 | 6.3900 | 6.5500 | 6.2200 | 6.2700 | 6.2700 | 386,500 |
| Jul 26, 2024 | 6.2900 | 6.3700 | 6.1000 | 6.3600 | 6.3600 | 491,600 |
| Jul 25, 2024 | 5.9500 | 6.3100 | 5.9100 | 6.1800 | 6.1800 | 418,700 |
| Jul 24, 2024 | 6.0200 | 6.2400 | 5.8700 | 5.9800 | 5.9800 | 372,500 |
| Jul 23, 2024 | 6.1000 | 6.3000 | 6.0800 | 6.0800 | 6.0800 | 459,000 |
| Jul 22, 2024 | 5.8800 | 6.2200 | 5.8000 | 6.1500 | 6.1500 | 707,300 |
| Jul 19, 2024 | 5.8400 | 5.9000 | 5.7900 | 5.8400 | 5.8400 | 304,700 |
| Jul 18, 2024 | 5.8200 | 5.9700 | 5.7400 | 5.8400 | 5.8400 | 353,800 |
| Jul 17, 2024 | 5.8000 | 5.9800 | 5.7800 | 5.8700 | 5.8700 | 455,100 |
| Jul 16, 2024 | 5.7200 | 5.9300 | 5.6500 | 5.9000 | 5.9000 | 499,000 |
| Jul 15, 2024 | 5.5300 | 5.7300 | 5.4700 | 5.6100 | 5.6100 | 418,500 |
| Jul 12, 2024 | 5.5000 | 5.5400 | 5.3700 | 5.4700 | 5.4700 | 389,400 |
| Jul 11, 2024 | 5.3200 | 5.5700 | 5.3200 | 5.4100 | 5.4100 | 539,000 |
| Jul 10, 2024 | 5.4600 | 5.4700 | 5.1200 | 5.1400 | 5.1400 | 258,700 |
| Jul 9, 2024 | 5.4300 | 5.4700 | 5.3200 | 5.4300 | 5.4300 | 277,700 |
| Jul 8, 2024 | 5.3900 | 5.4300 | 5.3100 | 5.4200 | 5.4200 | 297,400 |
| Jul 5, 2024 | 5.3800 | 5.3800 | 5.1700 | 5.3300 | 5.3300 | 567,600 |
| Jul 3, 2024 | 5.4500 | 5.5000 | 5.3700 | 5.4300 | 5.4300 | 326,500 |
| Jul 2, 2024 | 5.2400 | 5.4100 | 5.2000 | 5.4000 | 5.4000 | 294,900 |
| Jul 1, 2024 | 5.4500 | 5.5200 | 5.1000 | 5.2600 | 5.2600 | 483,300 |
| Jun 28, 2024 | 5.3500 | 5.4700 | 5.2100 | 5.4400 | 5.4400 | 839,900 |
| Jun 27, 2024 | 5.3200 | 5.3800 | 5.2700 | 5.3300 | 5.3300 | 253,300 |
| Jun 26, 2024 | 5.5600 | 5.6200 | 5.1300 | 5.3200 | 5.3200 | 846,700 |
| Jun 25, 2024 | 5.7400 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 474,400 |
| Jun 24, 2024 | 5.5800 | 5.7700 | 5.5100 | 5.7600 | 5.7600 | 473,100 |
| Jun 21, 2024 | 5.6900 | 5.7500 | 5.5900 | 5.5900 | 5.5900 | 904,700 |
| Jun 20, 2024 | 5.9200 | 6.2000 | 5.7000 | 5.7300 | 5.7300 | 795,400 |
| Jun 18, 2024 | 5.6600 | 5.8400 | 5.5500 | 5.8300 | 5.8300 | 706,400 |
| Jun 17, 2024 | 5.6200 | 5.7500 | 5.5100 | 5.6500 | 5.6500 | 554,600 |
| Jun 14, 2024 | 5.5500 | 5.6400 | 5.4800 | 5.6100 | 5.6100 | 478,000 |
| Jun 13, 2024 | 5.6400 | 5.6400 | 5.5000 | 5.5900 | 5.5900 | 405,000 |
| Jun 12, 2024 | 5.7400 | 5.8700 | 5.4500 | 5.6300 | 5.6300 | 621,000 |
| Jun 11, 2024 | 5.4300 | 5.5900 | 5.3600 | 5.5800 | 5.5800 | 337,100 |
| Jun 10, 2024 | 5.6300 | 5.6300 | 5.4800 | 5.4800 | 5.4800 | 594,500 |
| Jun 7, 2024 | 5.4500 | 5.7200 | 5.4500 | 5.6800 | 5.6800 | 386,700 |
| Jun 6, 2024 | 5.5900 | 5.6500 | 5.4200 | 5.6000 | 5.6000 | 472,400 |
| Jun 5, 2024 | 5.5800 | 5.6800 | 5.4600 | 5.6600 | 5.6600 | 388,800 |
| Jun 4, 2024 | 5.5600 | 5.5700 | 5.4200 | 5.5300 | 5.5300 | 599,300 |
| Jun 3, 2024 | 5.7200 | 5.7200 | 5.4500 | 5.6400 | 5.6400 | 524,100 |
| May 31, 2024 | 5.5100 | 5.7200 | 5.4300 | 5.6500 | 5.6500 | 515,800 |
| May 30, 2024 | 5.6200 | 5.6600 | 5.3800 | 5.4800 | 5.4800 | 487,000 |
| May 29, 2024 | 5.3700 | 5.6100 | 5.3500 | 5.5500 | 5.5500 | 540,400 |
| May 28, 2024 | 5.7400 | 5.7600 | 5.4500 | 5.5600 | 5.5600 | 888,000 |
| May 24, 2024 | 5.4200 | 5.7000 | 5.4200 | 5.6900 | 5.6900 | 602,700 |
| May 23, 2024 | 5.3500 | 5.4000 | 5.2700 | 5.3700 | 5.3700 | 635,700 |
| May 22, 2024 | 5.0300 | 5.3900 | 5.0100 | 5.3600 | 5.3600 | 574,200 |
| May 21, 2024 | 4.9600 | 5.0900 | 4.8900 | 5.0900 | 5.0900 | 492,700 |
| May 20, 2024 | 4.9100 | 5.0800 | 4.8500 | 5.0100 | 5.0100 | 689,200 |
| May 17, 2024 | 4.5700 | 4.9500 | 4.5300 | 4.9200 | 4.9200 | 937,900 |
| May 16, 2024 | 4.5500 | 4.5700 | 4.4600 | 4.5300 | 4.5300 | 228,100 |
| May 15, 2024 | 4.6000 | 4.6300 | 4.4700 | 4.5700 | 4.5700 | 319,500 |
| May 14, 2024 | 4.4800 | 4.5200 | 4.3700 | 4.4900 | 4.4900 | 373,100 |
| May 13, 2024 | 4.6000 | 4.6300 | 4.3400 | 4.3700 | 4.3700 | 575,900 |
Related Tickers
TROX Tronox Holdings plc
5.77
+9.90%
GPRE Green Plains Inc.
4.6500
+14.25%
LXU LSB Industries, Inc.
7.28
+5.35%
VHI Valhi, Inc.
17.34
-1.20%
BAK Braskem S.A.
3.7900
+4.70%
HUN Huntsman Corporation
12.93
+7.30%
BASFY BASF SE
12.31
+1.57%
OLN Olin Corporation
22.86
+7.17%
PETKM.IS Petkim Petrokimya Holding Anonim Sirketi
17.67
-1.23%
BASA.F BASF SE
10.80
-2.70%