NYSE - Delayed Quote • USD
Rayonier Advanced Materials Inc. (RYAM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.2200 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 323,000 |
| Apr 18, 2024 | 4.2400 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 272,800 |
| Apr 17, 2024 | 4.3200 | 4.4500 | 4.2200 | 4.2300 | 4.2300 | 244,300 |
| Apr 16, 2024 | 4.3500 | 4.4100 | 4.2700 | 4.2800 | 4.2800 | 351,500 |
| Apr 15, 2024 | 4.5400 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 396,800 |
| Apr 12, 2024 | 4.6700 | 4.7300 | 4.4900 | 4.5300 | 4.5300 | 407,600 |
| Apr 11, 2024 | 4.5800 | 4.6900 | 4.5300 | 4.6600 | 4.6600 | 317,000 |
| Apr 10, 2024 | 4.6300 | 4.7000 | 4.4400 | 4.5900 | 4.5900 | 596,000 |
| Apr 9, 2024 | 4.6000 | 4.8200 | 4.5400 | 4.8100 | 4.8100 | 334,400 |
| Apr 8, 2024 | 4.5400 | 4.6100 | 4.4600 | 4.6000 | 4.6000 | 441,300 |
| Apr 5, 2024 | 4.4700 | 4.5600 | 4.3800 | 4.4700 | 4.4700 | 457,300 |
| Apr 4, 2024 | 4.7100 | 4.7100 | 4.4400 | 4.5000 | 4.5000 | 417,300 |
| Apr 3, 2024 | 4.4600 | 4.6700 | 4.4600 | 4.6600 | 4.6600 | 460,700 |
| Apr 2, 2024 | 4.5900 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 498,000 |
| Apr 1, 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6800 | 4.6800 | 563,300 |
| Mar 28, 2024 | 4.7500 | 4.8600 | 4.7000 | 4.7800 | 4.7800 | 413,000 |
| Mar 27, 2024 | 4.5400 | 4.7800 | 4.5200 | 4.7700 | 4.7700 | 343,300 |
| Mar 26, 2024 | 4.5200 | 4.5900 | 4.4700 | 4.5100 | 4.5100 | 301,200 |
| Mar 25, 2024 | 4.4200 | 4.5600 | 4.3900 | 4.4500 | 4.4500 | 371,900 |
| Mar 22, 2024 | 4.4900 | 4.5000 | 4.3100 | 4.3300 | 4.3300 | 402,900 |
| Mar 21, 2024 | 4.4500 | 4.5700 | 4.4300 | 4.5000 | 4.5000 | 361,900 |
| Mar 20, 2024 | 4.1000 | 4.4600 | 4.0700 | 4.4400 | 4.4400 | 503,700 |
| Mar 19, 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 360,100 |
| Mar 18, 2024 | 4.1300 | 4.2100 | 4.0500 | 4.0700 | 4.0700 | 350,700 |
| Mar 15, 2024 | 4.0500 | 4.2400 | 4.0200 | 4.1300 | 4.1300 | 1,002,700 |
| Mar 14, 2024 | 4.0600 | 4.1200 | 3.9700 | 4.0900 | 4.0900 | 279,600 |
| Mar 13, 2024 | 4.0900 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 373,900 |
| Mar 12, 2024 | 4.1400 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 308,900 |
| Mar 11, 2024 | 3.9300 | 4.2100 | 3.9300 | 4.1700 | 4.1700 | 490,800 |
| Mar 8, 2024 | 3.8500 | 3.9600 | 3.7800 | 3.9200 | 3.9200 | 522,400 |
| Mar 7, 2024 | 3.8300 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 445,000 |
| Mar 6, 2024 | 3.6300 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 369,000 |
| Mar 5, 2024 | 3.8500 | 3.9100 | 3.5600 | 3.5700 | 3.5700 | 548,100 |
| Mar 4, 2024 | 3.8300 | 4.0200 | 3.8200 | 3.9100 | 3.9100 | 726,000 |
| Mar 1, 2024 | 3.4400 | 3.7900 | 3.4200 | 3.7800 | 3.7800 | 1,048,800 |
| Feb 29, 2024 | 3.4500 | 3.5000 | 3.2900 | 3.3900 | 3.3900 | 1,576,800 |
| Feb 28, 2024 | 3.3600 | 3.8400 | 3.1500 | 3.4200 | 3.4200 | 1,758,100 |
| Feb 27, 2024 | 4.3000 | 4.4500 | 4.3000 | 4.3400 | 4.3400 | 594,200 |
| Feb 26, 2024 | 4.3300 | 4.4500 | 4.2900 | 4.3800 | 4.3800 | 382,200 |
| Feb 23, 2024 | 4.3400 | 4.4100 | 4.3200 | 4.3500 | 4.3500 | 421,100 |
| Feb 22, 2024 | 4.4800 | 4.5300 | 4.3300 | 4.3800 | 4.3800 | 697,300 |
| Feb 21, 2024 | 4.6200 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 589,900 |
| Feb 20, 2024 | 4.5300 | 4.6400 | 4.5000 | 4.6200 | 4.6200 | 284,700 |
| Feb 16, 2024 | 4.5800 | 4.6800 | 4.5500 | 4.6200 | 4.6200 | 250,000 |
| Feb 15, 2024 | 4.4900 | 4.6800 | 4.4600 | 4.6500 | 4.6500 | 486,300 |
| Feb 14, 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4300 | 4.4300 | 358,300 |
| Feb 13, 2024 | 4.3200 | 4.4700 | 4.2800 | 4.3300 | 4.3300 | 585,800 |
| Feb 12, 2024 | 4.6400 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 593,300 |
| Feb 9, 2024 | 4.5800 | 4.6800 | 4.5400 | 4.6400 | 4.6400 | 345,300 |
| Feb 8, 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5700 | 4.5700 | 444,600 |
| Feb 7, 2024 | 4.3700 | 4.4600 | 4.3000 | 4.4400 | 4.4400 | 343,000 |
| Feb 6, 2024 | 4.2200 | 4.4300 | 4.2200 | 4.3300 | 4.3300 | 400,400 |
| Feb 5, 2024 | 4.4000 | 4.4300 | 4.2300 | 4.2400 | 4.2400 | 713,600 |
| Feb 2, 2024 | 4.4600 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 495,200 |
| Feb 1, 2024 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 507,500 |
| Jan 31, 2024 | 4.3900 | 4.4700 | 4.2900 | 4.3400 | 4.3400 | 625,300 |
| Jan 30, 2024 | 4.5000 | 4.5800 | 4.3700 | 4.4100 | 4.4100 | 411,100 |
| Jan 29, 2024 | 4.3900 | 4.5700 | 4.2900 | 4.5500 | 4.5500 | 824,500 |
| Jan 26, 2024 | 4.2900 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 354,700 |
| Jan 25, 2024 | 4.3100 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 481,500 |
| Jan 24, 2024 | 4.2800 | 4.3400 | 4.1400 | 4.2400 | 4.2400 | 613,600 |
| Jan 23, 2024 | 4.2700 | 4.3300 | 4.1200 | 4.1600 | 4.1600 | 375,300 |
| Jan 22, 2024 | 4.2300 | 4.3000 | 4.1600 | 4.2100 | 4.2100 | 490,900 |
| Jan 19, 2024 | 4.0900 | 4.2200 | 3.9300 | 4.1700 | 4.1700 | 503,200 |
| Jan 18, 2024 | 4.1700 | 4.1800 | 4.0200 | 4.0800 | 4.0800 | 409,900 |
| Jan 17, 2024 | 4.0800 | 4.1600 | 4.0400 | 4.1100 | 4.1100 | 447,500 |
| Jan 16, 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 546,300 |
| Jan 12, 2024 | 4.3300 | 4.3500 | 4.1000 | 4.1100 | 4.1100 | 390,800 |
| Jan 11, 2024 | 4.1800 | 4.2600 | 4.0600 | 4.2500 | 4.2500 | 543,600 |
| Jan 10, 2024 | 4.2600 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 341,800 |
| Jan 9, 2024 | 4.1500 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 641,000 |
| Jan 8, 2024 | 4.2600 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 327,400 |
| Jan 5, 2024 | 4.1800 | 4.3600 | 4.1700 | 4.2600 | 4.2600 | 868,500 |
| Jan 4, 2024 | 4.3100 | 4.3600 | 4.1700 | 4.2000 | 4.2000 | 694,800 |
| Jan 3, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 1,018,000 |
| Jan 2, 2024 | 4.0200 | 4.2400 | 3.8500 | 4.2000 | 4.2000 | 663,400 |
| Dec 29, 2023 | 4.0600 | 4.1100 | 3.9600 | 4.0500 | 4.0500 | 432,200 |
| Dec 28, 2023 | 4.0400 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 392,500 |
| Dec 27, 2023 | 4.0800 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 243,200 |
| Dec 26, 2023 | 4.1000 | 4.2000 | 3.9700 | 4.1100 | 4.1100 | 391,400 |
| Dec 22, 2023 | 3.9800 | 4.0900 | 3.9400 | 4.0600 | 4.0600 | 411,900 |
| Dec 21, 2023 | 3.9600 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 283,000 |
| Dec 20, 2023 | 3.9100 | 4.0300 | 3.8400 | 3.8900 | 3.8900 | 465,300 |
| Dec 19, 2023 | 3.8800 | 3.9900 | 3.8100 | 3.9200 | 3.9200 | 474,200 |
| Dec 18, 2023 | 3.8200 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 589,700 |
| Dec 15, 2023 | 3.7400 | 3.8400 | 3.6200 | 3.8200 | 3.8200 | 1,150,600 |
| Dec 14, 2023 | 3.6400 | 3.8900 | 3.6000 | 3.6800 | 3.6800 | 807,100 |
| Dec 13, 2023 | 3.3200 | 3.5500 | 3.2400 | 3.5300 | 3.5300 | 496,000 |
| Dec 12, 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 370,100 |
| Dec 11, 2023 | 3.4600 | 3.5800 | 3.4500 | 3.4600 | 3.4600 | 490,300 |
| Dec 8, 2023 | 3.5200 | 3.5700 | 3.4400 | 3.4600 | 3.4600 | 368,600 |
| Dec 7, 2023 | 3.5300 | 3.5700 | 3.4500 | 3.4900 | 3.4900 | 313,000 |
| Dec 6, 2023 | 3.5100 | 3.6700 | 3.4700 | 3.4800 | 3.4800 | 489,000 |
| Dec 5, 2023 | 3.5000 | 3.5100 | 3.3700 | 3.4600 | 3.4600 | 528,600 |
| Dec 4, 2023 | 3.5300 | 3.6300 | 3.4700 | 3.5100 | 3.5100 | 617,200 |
| Dec 1, 2023 | 3.3100 | 3.5500 | 3.2200 | 3.5200 | 3.5200 | 661,000 |
| Nov 30, 2023 | 3.3100 | 3.3800 | 3.2500 | 3.3000 | 3.3000 | 397,800 |
| Nov 29, 2023 | 3.1600 | 3.4300 | 3.1200 | 3.2900 | 3.2900 | 602,800 |
| Nov 28, 2023 | 3.0600 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 470,000 |
| Nov 27, 2023 | 3.0600 | 3.1500 | 3.0200 | 3.1100 | 3.1100 | 452,400 |
| Nov 24, 2023 | 3.0900 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 120,500 |
| Nov 22, 2023 | 3.1900 | 3.1900 | 3.0400 | 3.0900 | 3.0900 | 500,800 |
| Nov 21, 2023 | 3.3100 | 3.3200 | 3.1100 | 3.1300 | 3.1300 | 608,700 |
| Nov 20, 2023 | 3.2600 | 3.3800 | 3.1500 | 3.3800 | 3.3800 | 1,213,300 |
| Nov 17, 2023 | 3.1900 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 446,700 |
| Nov 16, 2023 | 3.3500 | 3.3500 | 3.1200 | 3.1600 | 3.1600 | 467,900 |
| Nov 15, 2023 | 3.4800 | 3.4800 | 3.3300 | 3.3600 | 3.3600 | 593,200 |
| Nov 14, 2023 | 3.4200 | 3.6100 | 3.3500 | 3.4300 | 3.4300 | 1,026,600 |
| Nov 13, 2023 | 3.1400 | 3.2600 | 3.0700 | 3.2400 | 3.2400 | 622,600 |
| Nov 10, 2023 | 3.1100 | 3.1900 | 3.0400 | 3.1700 | 3.1700 | 591,600 |
| Nov 9, 2023 | 3.1400 | 3.3200 | 3.1100 | 3.1200 | 3.1200 | 753,500 |
| Nov 8, 2023 | 3.0000 | 3.1900 | 2.9900 | 3.1000 | 3.1000 | 1,209,600 |
| Nov 7, 2023 | 2.9500 | 3.0800 | 2.9100 | 3.0500 | 3.0500 | 569,100 |
| Nov 6, 2023 | 2.9300 | 2.9900 | 2.8800 | 2.9700 | 2.9700 | 586,200 |
| Nov 3, 2023 | 2.8300 | 2.9800 | 2.8000 | 2.9200 | 2.9200 | 567,300 |
| Nov 2, 2023 | 2.8400 | 2.8900 | 2.6900 | 2.7300 | 2.7300 | 690,800 |
| Nov 1, 2023 | 2.7700 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 697,200 |
| Oct 31, 2023 | 2.8200 | 2.8800 | 2.7300 | 2.7700 | 2.7700 | 535,200 |
| Oct 30, 2023 | 2.7900 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 663,100 |
| Oct 27, 2023 | 2.8500 | 2.9000 | 2.6700 | 2.7500 | 2.7500 | 851,200 |
| Oct 26, 2023 | 2.7900 | 2.9700 | 2.7400 | 2.8500 | 2.8500 | 1,049,000 |
| Oct 25, 2023 | 2.8000 | 2.8400 | 2.6900 | 2.7900 | 2.7900 | 874,900 |
| Oct 24, 2023 | 3.0100 | 3.0100 | 2.8000 | 2.8200 | 2.8200 | 911,800 |
| Oct 23, 2023 | 2.9000 | 3.0300 | 2.9000 | 2.9300 | 2.9300 | 1,453,500 |
| Oct 20, 2023 | 2.9400 | 3.0500 | 2.8900 | 2.9400 | 2.9400 | 1,411,800 |
| Oct 19, 2023 | 2.9400 | 3.0200 | 2.8600 | 2.9300 | 2.9300 | 953,900 |
| Oct 18, 2023 | 2.9500 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 649,500 |
| Oct 17, 2023 | 2.8000 | 3.0700 | 2.7800 | 3.0500 | 3.0500 | 780,600 |
| Oct 16, 2023 | 2.9000 | 3.0200 | 2.8100 | 2.8500 | 2.8500 | 808,100 |
| Oct 13, 2023 | 2.9000 | 2.9000 | 2.7600 | 2.8100 | 2.8100 | 679,300 |
| Oct 12, 2023 | 3.1400 | 3.1400 | 2.8000 | 2.8700 | 2.8700 | 1,042,700 |
| Oct 11, 2023 | 3.3500 | 3.5000 | 3.1100 | 3.1500 | 3.1500 | 996,000 |
| Oct 10, 2023 | 3.1600 | 3.3000 | 3.0600 | 3.2700 | 3.2700 | 913,100 |
| Oct 9, 2023 | 3.2400 | 3.2600 | 3.1200 | 3.1800 | 3.1800 | 603,000 |
| Oct 6, 2023 | 3.3200 | 3.4200 | 3.2500 | 3.3300 | 3.3300 | 614,500 |
| Oct 5, 2023 | 3.3700 | 3.4700 | 3.3000 | 3.3800 | 3.3800 | 781,500 |
| Oct 4, 2023 | 3.3600 | 3.4500 | 3.2400 | 3.3900 | 3.3900 | 558,100 |
| Oct 3, 2023 | 3.4700 | 3.5300 | 3.2400 | 3.3100 | 3.3100 | 1,004,200 |
| Oct 2, 2023 | 3.5000 | 3.5900 | 3.4400 | 3.5100 | 3.5100 | 1,171,100 |
| Sep 29, 2023 | 3.4600 | 3.6900 | 3.4300 | 3.5400 | 3.5400 | 1,827,500 |
| Sep 28, 2023 | 3.2000 | 3.5100 | 3.1700 | 3.4900 | 3.4900 | 998,700 |
| Sep 27, 2023 | 3.3200 | 3.3300 | 3.1600 | 3.2300 | 3.2300 | 513,300 |
| Sep 26, 2023 | 3.1400 | 3.3100 | 3.1000 | 3.2000 | 3.2000 | 981,200 |
| Sep 25, 2023 | 2.8200 | 3.2600 | 2.8100 | 3.1900 | 3.1900 | 968,500 |
| Sep 22, 2023 | 2.7900 | 2.8600 | 2.7700 | 2.8200 | 2.8200 | 446,100 |
| Sep 21, 2023 | 2.7900 | 2.8800 | 2.7500 | 2.7700 | 2.7700 | 735,700 |
| Sep 20, 2023 | 2.9000 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 525,800 |
| Sep 19, 2023 | 3.0500 | 3.1400 | 2.8800 | 2.9000 | 2.9000 | 742,100 |
| Sep 18, 2023 | 3.1500 | 3.1500 | 2.9500 | 3.0000 | 3.0000 | 734,200 |
| Sep 15, 2023 | 3.3400 | 3.3600 | 3.0800 | 3.1400 | 3.1400 | 3,540,900 |
| Sep 14, 2023 | 3.1700 | 3.3300 | 3.1600 | 3.3300 | 3.3300 | 787,200 |
| Sep 13, 2023 | 3.1200 | 3.1500 | 3.0600 | 3.1400 | 3.1400 | 697,800 |
| Sep 12, 2023 | 3.1200 | 3.2100 | 3.1100 | 3.1600 | 3.1600 | 636,800 |
| Sep 11, 2023 | 3.1700 | 3.3100 | 3.1100 | 3.1300 | 3.1300 | 515,400 |
| Sep 8, 2023 | 3.0300 | 3.1800 | 2.9300 | 3.1400 | 3.1400 | 1,027,100 |
| Sep 7, 2023 | 3.0300 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | 1,163,000 |
| Sep 6, 2023 | 3.2600 | 3.3100 | 3.0400 | 3.0700 | 3.0700 | 845,600 |
| Sep 5, 2023 | 3.4900 | 3.4900 | 3.2100 | 3.2100 | 3.2100 | 806,400 |
| Sep 1, 2023 | 3.5700 | 3.6500 | 3.5300 | 3.5500 | 3.5500 | 481,400 |
| Aug 31, 2023 | 3.7000 | 3.7400 | 3.4800 | 3.5300 | 3.5300 | 669,100 |
| Aug 30, 2023 | 3.6500 | 3.7100 | 3.5400 | 3.6600 | 3.6600 | 761,000 |
| Aug 29, 2023 | 3.5300 | 3.6800 | 3.4800 | 3.6700 | 3.6700 | 641,600 |
| Aug 28, 2023 | 3.3500 | 3.6600 | 3.3500 | 3.5800 | 3.5800 | 1,023,900 |
| Aug 25, 2023 | 3.2600 | 3.3700 | 3.2100 | 3.3200 | 3.3200 | 719,500 |
| Aug 24, 2023 | 3.2500 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 651,000 |
| Aug 23, 2023 | 3.2200 | 3.3300 | 3.1900 | 3.2800 | 3.2800 | 982,500 |
| Aug 22, 2023 | 3.0600 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 984,200 |
| Aug 21, 2023 | 3.0600 | 3.1100 | 2.9700 | 3.0300 | 3.0300 | 1,652,000 |
| Aug 18, 2023 | 2.8800 | 3.1400 | 2.8600 | 3.0900 | 3.0900 | 1,322,000 |
| Aug 17, 2023 | 2.9200 | 3.0300 | 2.8400 | 2.9200 | 2.9200 | 1,114,900 |
| Aug 16, 2023 | 2.9900 | 3.0400 | 2.8800 | 2.9100 | 2.9100 | 1,651,100 |
| Aug 15, 2023 | 3.1500 | 3.1800 | 2.9700 | 2.9900 | 2.9900 | 1,135,600 |
| Aug 14, 2023 | 3.2800 | 3.3300 | 3.1600 | 3.1800 | 3.1800 | 1,121,800 |
| Aug 11, 2023 | 3.2500 | 3.3000 | 3.1800 | 3.2800 | 3.2800 | 1,427,100 |
| Aug 10, 2023 | 3.3200 | 3.4600 | 3.2000 | 3.2500 | 3.2500 | 1,813,800 |
| Aug 9, 2023 | 3.9200 | 3.9200 | 2.9300 | 3.2700 | 3.2700 | 4,088,700 |
| Aug 8, 2023 | 4.1500 | 4.2900 | 4.1000 | 4.2500 | 4.2500 | 705,200 |
| Aug 7, 2023 | 4.2300 | 4.2900 | 4.1700 | 4.2700 | 4.2700 | 694,400 |
| Aug 4, 2023 | 4.5100 | 4.5300 | 4.2600 | 4.2900 | 4.2900 | 614,300 |
| Aug 3, 2023 | 4.4500 | 4.6200 | 4.4200 | 4.5100 | 4.5100 | 734,300 |
| Aug 2, 2023 | 4.7200 | 4.7700 | 4.4600 | 4.4700 | 4.4700 | 577,000 |
| Aug 1, 2023 | 4.6900 | 4.8800 | 4.6600 | 4.8200 | 4.8200 | 680,700 |
| Jul 31, 2023 | 4.6600 | 4.7800 | 4.6300 | 4.7300 | 4.7300 | 763,500 |
| Jul 28, 2023 | 4.8200 | 4.8800 | 4.5700 | 4.6300 | 4.6300 | 883,000 |
| Jul 27, 2023 | 4.9900 | 4.9900 | 4.7500 | 4.7800 | 4.7800 | 403,300 |
| Jul 26, 2023 | 4.8400 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 625,300 |
| Jul 25, 2023 | 4.9800 | 5.1500 | 4.8700 | 4.8800 | 4.8800 | 445,900 |
| Jul 24, 2023 | 4.8900 | 5.1100 | 4.8700 | 4.9600 | 4.9600 | 866,200 |
| Jul 21, 2023 | 4.8400 | 5.4500 | 4.7900 | 4.9100 | 4.9100 | 2,784,700 |
| Jul 20, 2023 | 4.8000 | 4.8100 | 4.6200 | 4.7400 | 4.7400 | 624,300 |
| Jul 19, 2023 | 4.8300 | 4.9200 | 4.7600 | 4.7900 | 4.7900 | 546,900 |
| Jul 18, 2023 | 4.5900 | 4.8900 | 4.5900 | 4.8400 | 4.8400 | 698,900 |
| Jul 17, 2023 | 4.4700 | 4.6600 | 4.4500 | 4.5800 | 4.5800 | 559,400 |
| Jul 14, 2023 | 4.5800 | 4.6200 | 4.3900 | 4.5100 | 4.5100 | 1,054,100 |
| Jul 13, 2023 | 4.5100 | 4.6800 | 4.4900 | 4.5900 | 4.5900 | 1,655,000 |
| Jul 12, 2023 | 4.4900 | 4.5700 | 4.4100 | 4.4900 | 4.4900 | 812,700 |
| Jul 11, 2023 | 4.1800 | 4.4600 | 4.1700 | 4.3800 | 4.3800 | 1,202,200 |
| Jul 10, 2023 | 4.1800 | 4.2800 | 3.9400 | 4.1400 | 4.1400 | 1,238,000 |
| Jul 7, 2023 | 4.1200 | 4.5300 | 4.1200 | 4.2700 | 4.2700 | 1,637,400 |
| Jul 6, 2023 | 3.9800 | 4.1500 | 3.9500 | 4.1300 | 4.1300 | 839,000 |
| Jul 5, 2023 | 4.4300 | 4.4300 | 4.0400 | 4.0500 | 4.0500 | 989,100 |
| Jul 3, 2023 | 4.3400 | 4.5000 | 4.3200 | 4.4400 | 4.4400 | 496,800 |
| Jun 30, 2023 | 4.2200 | 4.3100 | 4.0900 | 4.2800 | 4.2800 | 1,014,900 |
| Jun 29, 2023 | 4.0200 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 814,700 |
| Jun 28, 2023 | 4.0200 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 858,900 |
| Jun 27, 2023 | 4.0300 | 4.1300 | 3.9100 | 4.0800 | 4.0800 | 501,400 |
| Jun 26, 2023 | 4.1500 | 4.2400 | 3.9400 | 3.9800 | 3.9800 | 860,300 |
| Jun 23, 2023 | 3.9400 | 4.1500 | 3.8800 | 4.1500 | 4.1500 | 1,517,900 |
| Jun 22, 2023 | 4.1000 | 4.1800 | 3.9400 | 4.0600 | 4.0600 | 890,700 |
| Jun 21, 2023 | 4.2400 | 4.3000 | 4.0500 | 4.1000 | 4.1000 | 1,580,900 |
| Jun 20, 2023 | 4.2200 | 4.3500 | 4.0600 | 4.3100 | 4.3100 | 1,276,600 |
| Jun 16, 2023 | 4.3200 | 4.4100 | 4.1400 | 4.1800 | 4.1800 | 15,729,900 |
| Jun 15, 2023 | 4.2400 | 4.2800 | 4.0600 | 4.2600 | 4.2600 | 1,739,900 |
| Jun 14, 2023 | 4.3600 | 4.4800 | 4.1800 | 4.2400 | 4.2400 | 1,744,500 |
| Jun 13, 2023 | 4.3200 | 4.3800 | 4.1600 | 4.2600 | 4.2600 | 1,553,500 |
| Jun 12, 2023 | 4.4100 | 4.4400 | 4.2200 | 4.3100 | 4.3100 | 1,040,400 |
| Jun 9, 2023 | 4.3800 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 860,200 |
| Jun 8, 2023 | 4.3400 | 4.4500 | 4.2500 | 4.4000 | 4.4000 | 1,239,700 |
| Jun 7, 2023 | 3.9700 | 4.3900 | 3.9700 | 4.3600 | 4.3600 | 1,445,700 |
| Jun 6, 2023 | 3.6600 | 4.1000 | 3.6200 | 3.9300 | 3.9300 | 1,437,600 |
| Jun 5, 2023 | 3.5200 | 3.6400 | 3.4000 | 3.6300 | 3.6300 | 2,137,500 |
| Jun 2, 2023 | 3.6700 | 3.7500 | 3.5400 | 3.7500 | 3.7500 | 1,896,600 |
| Jun 1, 2023 | 3.3100 | 3.5800 | 3.2800 | 3.4900 | 3.4900 | 1,361,900 |
| May 31, 2023 | 3.6400 | 3.6900 | 3.3300 | 3.4000 | 3.4000 | 1,554,700 |
| May 30, 2023 | 4.0600 | 4.1400 | 3.4900 | 3.6900 | 3.6900 | 1,422,500 |
| May 26, 2023 | 3.9000 | 4.1800 | 3.9000 | 4.0400 | 4.0400 | 1,004,600 |
| May 25, 2023 | 4.0200 | 4.0600 | 3.8900 | 3.9500 | 3.9500 | 777,600 |
| May 24, 2023 | 4.1900 | 4.2700 | 4.0300 | 4.0600 | 4.0600 | 476,400 |
| May 23, 2023 | 4.4000 | 4.5900 | 4.1800 | 4.2000 | 4.2000 | 670,000 |
| May 22, 2023 | 4.3400 | 4.6100 | 4.3400 | 4.4500 | 4.4500 | 574,400 |
| May 19, 2023 | 4.2400 | 4.4000 | 4.2100 | 4.3400 | 4.3400 | 714,200 |
| May 18, 2023 | 4.2200 | 4.3100 | 4.1000 | 4.2100 | 4.2100 | 946,200 |
| May 17, 2023 | 4.3500 | 4.5100 | 4.0600 | 4.2500 | 4.2500 | 1,429,300 |
| May 16, 2023 | 4.6200 | 4.6700 | 4.2700 | 4.3000 | 4.3000 | 686,300 |
| May 15, 2023 | 4.4700 | 4.7500 | 4.4300 | 4.6300 | 4.6300 | 933,800 |
| May 12, 2023 | 4.7300 | 4.8200 | 4.3300 | 4.3700 | 4.3700 | 805,900 |
| May 11, 2023 | 4.7700 | 5.0700 | 4.6500 | 4.7600 | 4.7600 | 1,190,600 |
| May 10, 2023 | 4.7800 | 4.8000 | 4.0000 | 4.5700 | 4.5700 | 1,717,300 |
| May 9, 2023 | 5.5000 | 5.6100 | 5.4000 | 5.4800 | 5.4800 | 727,400 |
| May 8, 2023 | 5.6500 | 5.7600 | 5.4900 | 5.5400 | 5.5400 | 413,100 |
| May 5, 2023 | 5.4600 | 5.6700 | 5.3800 | 5.6400 | 5.6400 | 430,700 |
| May 4, 2023 | 5.3600 | 5.4500 | 5.2100 | 5.3000 | 5.3000 | 436,300 |
| May 3, 2023 | 5.3000 | 5.5000 | 5.2900 | 5.4100 | 5.4100 | 432,700 |
| May 2, 2023 | 5.3600 | 5.3600 | 5.1000 | 5.2600 | 5.2600 | 490,300 |
| May 1, 2023 | 5.4400 | 5.6400 | 5.4400 | 5.4900 | 5.4900 | 337,500 |
| Apr 28, 2023 | 5.2200 | 5.5100 | 5.2100 | 5.4400 | 5.4400 | 350,600 |
| Apr 27, 2023 | 5.1800 | 5.3000 | 5.0800 | 5.2200 | 5.2200 | 456,200 |
| Apr 26, 2023 | 5.3100 | 5.4200 | 5.0500 | 5.1300 | 5.1300 | 429,900 |
| Apr 25, 2023 | 5.4000 | 5.4500 | 5.2600 | 5.3800 | 5.3800 | 419,200 |
| Apr 24, 2023 | 5.2200 | 5.5200 | 5.1400 | 5.5100 | 5.5100 | 342,900 |
| Apr 21, 2023 | 5.4800 | 5.4900 | 5.2400 | 5.3000 | 5.3000 | 304,400 |
| Apr 20, 2023 | 5.4800 | 5.5500 | 5.3000 | 5.4400 | 5.4400 | 652,500 |
Related Tickers
LXU LSB Industries, Inc.
8.05
+1.13%
TROX Tronox Holdings plc
16.19
+1.50%
4004.T Resonac Holdings Corporation
3,732.00
-3.72%
REX REX American Resources Corporation
56.24
+1.70%
SLVYY Solvay SA
3.2350
+0.15%
SVYSF Solvay SA
32.65
-0.61%
MEOH Methanex Corporation
47.91
+1.81%
ORGN Origin Materials, Inc.
0.6905
+18.74%
GPRE Green Plains Inc.
22.23
+5.16%
HUN Huntsman Corporation
23.72
0.00%