Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	3.150	3.170	2.925	3.080	599,700	-0.09(-2.84%)
Jan 30, 2020	3.180	3.203	3.038	3.170	375,326	-0.08(-2.46%)
Jan 29, 2020	3.380	3.390	3.110	3.250	461,123	-0.11(-3.27%)
Jan 28, 2020	3.380	3.410	3.195	3.360	456,275	+0.01(+0.30%)
Jan 27, 2020	3.640	3.640	3.340	3.350	798,886	-0.37(-9.95%)
Jan 24, 2020	3.840	3.840	3.670	3.720	322,700	-0.09(-2.36%)
Jan 23, 2020	3.740	3.860	3.640	3.810	464,715	+0.04(+1.06%)
Jan 22, 2020	3.910	3.915	3.720	3.770	325,007	-0.13(-3.33%)
Jan 21, 2020	3.860	3.980	3.805	3.900	391,339	+0.00(+0.00%)
Jan 17, 2020	3.820	3.910	3.750	3.900	476,100	+0.12(+3.17%)
Jan 16, 2020	3.930	4.050	3.760	3.780	549,342	-0.08(-2.07%)
Jan 15, 2020	3.800	3.980	3.780	3.860	401,175	+0.05(+1.31%)
Jan 14, 2020	3.930	3.940	3.790	3.810	546,423	-0.12(-3.05%)
Jan 13, 2020	3.920	3.930	3.770	3.930	206,357	+0.01(+0.26%)
Jan 10, 2020	3.840	3.990	3.790	3.920	296,000	+0.06(+1.55%)
Jan 09, 2020	3.820	3.900	3.770	3.860	442,837	+0.03(+0.78%)
Jan 08, 2020	3.880	3.890	3.670	3.830	591,117	-0.04(-1.03%)
Jan 07, 2020	3.970	4.050	3.830	3.870	662,661	-0.12(-3.01%)
Jan 06, 2020	3.860	4.090	3.820	3.990	581,801	+0.07(+1.79%)
Jan 03, 2020	3.910	3.990	3.880	3.920	473,800	-0.08(-2.00%)
Jan 02, 2020	3.940	4.080	3.920	4.000	735,600	+0.16(+4.17%)
Dec 31, 2019	3.740	3.870	3.731	3.840	959,500	+0.08(+2.13%)
Dec 30, 2019	3.740	3.845	3.610	3.760	626,208	+0.03(+0.80%)
Dec 27, 2019	3.730	3.800	3.660	3.730	411,800	-0.02(-0.53%)
Dec 26, 2019	3.820	3.872	3.710	3.750	379,497	-0.05(-1.32%)
Dec 24, 2019	3.940	3.980	3.780	3.800	289,100	-0.09(-2.31%)
Dec 23, 2019	4.000	4.000	3.670	3.890	873,786	-0.11(-2.75%)
Dec 20, 2019	4.230	4.280	3.980	4.000	1,419,000	-0.20(-4.76%)
Dec 19, 2019	4.140	4.240	4.080	4.200	465,413	+0.10(+2.44%)
Dec 18, 2019	4.180	4.230	4.070	4.100	758,622	-0.02(-0.49%)
Dec 17, 2019	4.000	4.190	3.910	4.120	936,844	+0.14(+3.52%)
Dec 16, 2019	4.020	4.500	3.960	3.980	1,620,450	+0.01(+0.25%)
Dec 13, 2019	3.950	4.065	3.895	3.970	752,900	+0.02(+0.51%)
Dec 12, 2019	3.740	4.050	3.740	3.950	483,059	+0.16(+4.22%)
Dec 11, 2019	3.780	3.860	3.695	3.790	263,280	+0.02(+0.53%)
Dec 10, 2019	3.880	3.950	3.690	3.770	476,502	-0.08(-2.08%)
Dec 09, 2019	3.810	3.930	3.715	3.850	714,327	+0.02(+0.52%)
Dec 06, 2019	3.830	4.010	3.830	3.830	507,100	+0.03(+0.79%)
Dec 05, 2019	3.950	4.020	3.800	3.800	733,814	-0.13(-3.31%)
Dec 04, 2019	3.820	4.010	3.820	3.930	704,412	+0.12(+3.15%)
Dec 03, 2019	3.700	3.820	3.580	3.810	311,037	+0.02(+0.53%)
Dec 02, 2019	3.900	3.960	3.710	3.790	374,437	-0.13(-3.32%)
Nov 29, 2019	3.820	3.990	3.775	3.920	163,100	+0.06(+1.55%)
Nov 27, 2019	3.880	3.970	3.824	3.860	540,300	-0.01(-0.26%)
Nov 26, 2019	3.820	3.921	3.740	3.870	630,757	+0.02(+0.52%)
Nov 25, 2019	3.530	3.910	3.480	3.850	442,042	+0.34(+9.69%)
Nov 22, 2019	3.530	3.550	3.450	3.510	290,900	+0.03(+0.86%)
Nov 21, 2019	3.610	3.630	3.410	3.480	423,689	-0.12(-3.33%)
Nov 20, 2019	3.660	3.935	3.590	3.600	502,189	-0.09(-2.44%)
Nov 19, 2019	3.950	3.995	3.640	3.690	616,525	-0.25(-6.35%)
Nov 18, 2019	3.960	4.008	3.770	3.940	684,916	-0.04(-1.01%)
Nov 15, 2019	4.220	4.260	3.930	3.980	577,500	-0.19(-4.56%)
Nov 14, 2019	4.100	4.290	4.040	4.170	497,718	+0.06(+1.46%)
Nov 13, 2019	4.400	4.422	4.100	4.110	439,097	-0.35(-7.85%)
Nov 12, 2019	4.390	4.510	4.250	4.460	577,192	+0.07(+1.59%)
Nov 11, 2019	4.310	4.470	4.100	4.390	742,450	+0.04(+0.92%)
Nov 08, 2019	3.970	4.780	3.970	4.350	2,001,700	+0.52(+13.58%)
Nov 07, 2019	4.000	4.030	3.690	3.830	1,182,635	-0.18(-4.49%)
Nov 06, 2019	3.620	4.030	3.440	4.010	2,770,542	+0.50(+14.25%)
Nov 05, 2019	4.020	4.105	3.020	3.510	3,966,669	-0.87(-19.86%)
Nov 04, 2019	4.380	4.510	4.260	4.380	781,132	+0.07(+1.62%)