Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.47	15.84	15.21	15.58	2,102,726	-0.01(-0.06%)
Jan 29, 2015	16.36	16.45	15.56	15.59	1,601,487	-0.77(-4.73%)
Jan 28, 2015	16.68	16.87	15.88	16.37	2,159,609	-0.84(-4.87%)
Jan 27, 2015	18.12	18.14	17.16	17.20	1,220,314	-0.77(-4.30%)
Jan 26, 2015	17.38	18.01	17.30	17.98	1,115,212	+0.36(+2.07%)
Jan 23, 2015	19.63	19.68	17.38	17.61	1,990,048	-2.08(-10.58%)
Jan 22, 2015	19.87	19.93	19.43	19.70	548,089	-0.15(-0.78%)
Jan 21, 2015	19.83	19.98	19.57	19.85	595,035	+0.00(+0.00%)
Jan 20, 2015	19.58	20.02	19.29	19.85	993,888	+0.27(+1.39%)
Jan 16, 2015	19.23	19.60	18.99	19.58	871,332	+0.33(+1.70%)
Jan 15, 2015	19.38	19.57	18.66	19.25	898,772	-0.18(-0.94%)
Jan 14, 2015	19.59	19.66	19.20	19.43	567,803	-0.35(-1.75%)
Jan 13, 2015	20.26	20.32	19.50	19.78	1,002,281	-0.45(-2.21%)
Jan 12, 2015	21.21	21.27	20.02	20.22	522,087	-0.96(-4.55%)
Jan 09, 2015	21.65	21.85	21.16	21.19	287,662	-0.45(-2.06%)
Jan 08, 2015	21.25	21.81	21.08	21.64	742,061	+0.42(+1.97%)
Jan 07, 2015	21.26	21.38	20.94	21.22	362,221	-0.03(-0.13%)
Jan 06, 2015	20.93	21.54	20.64	21.24	699,642	+0.35(+1.66%)
Jan 05, 2015	20.45	21.06	20.34	20.90	703,739	+0.38(+1.86%)
Jan 02, 2015	20.23	20.52	20.20	20.52	351,227	+0.22(+1.08%)
Dec 31, 2014	20.37	20.30	20.30	20.30	405,080	-0.11(-0.54%)
Dec 30, 2014	20.40	20.68	20.21	20.41	1,098,835	-0.07(-0.36%)
Dec 29, 2014	20.34	20.52	20.17	20.48	605,377	+0.09(+0.45%)
Dec 26, 2014	20.48	20.57	20.29	20.39	221,721	-0.01(-0.04%)
Dec 24, 2014	20.32	20.40	20.40	20.40	221,272	+0.06(+0.31%)
Dec 23, 2014	20.05	20.49	20.05	20.33	481,826	+0.28(+1.41%)
Dec 22, 2014	20.22	20.48	19.95	20.05	501,717	-0.35(-1.74%)
Dec 19, 2014	20.40	20.48	19.79	20.41	1,323,379	-0.07(-0.36%)
Dec 18, 2014	20.75	20.82	20.25	20.48	565,982	-0.18(-0.88%)
Dec 17, 2014	19.75	20.80	19.74	20.66	553,257	+0.80(+4.03%)
Dec 16, 2014	19.60	20.35	19.45	19.86	779,748	+0.13(+0.65%)
Dec 15, 2014	20.34	20.62	19.73	19.73	795,258	-0.76(-3.69%)
Dec 12, 2014	21.03	21.12	20.42	20.49	626,526	-0.56(-2.64%)
Dec 11, 2014	21.35	21.39	20.98	21.04	415,657	-0.38(-1.78%)
Dec 10, 2014	21.92	21.99	21.34	21.43	527,957	-0.60(-2.73%)
Dec 09, 2014	21.49	22.17	21.33	22.03	522,628	+0.39(+1.81%)
Dec 08, 2014	21.16	21.84	21.05	21.64	531,317	+0.45(+2.10%)
Dec 05, 2014	21.52	21.84	21.06	21.19	645,383	-0.39(-1.81%)
Dec 04, 2014	21.94	22.24	21.57	21.58	456,289	-0.57(-2.59%)
Dec 03, 2014	22.35	22.47	21.96	22.15	3,465,460	-0.25(-1.14%)
Dec 02, 2014	22.27	22.48	21.97	22.41	435,689	+0.10(+0.45%)
Dec 01, 2014	22.29	22.84	22.07	22.31	1,234,201	-0.13(-0.57%)
Nov 28, 2014	22.77	22.84	22.07	22.44	5,312,748	-0.40(-1.75%)
Nov 26, 2014	22.95	22.84	22.84	22.84	535,493	-0.22(-0.95%)
Nov 25, 2014	23.04	23.25	22.89	23.06	406,234	-0.01(-0.04%)
Nov 24, 2014	23.16	23.24	22.98	23.06	539,559	-0.09(-0.39%)
Nov 21, 2014	23.19	23.66	22.87	23.16	708,037	-0.24(-1.01%)
Nov 20, 2014	23.43	23.65	23.13	23.39	356,184	-0.21(-0.89%)
Nov 19, 2014	23.41	23.85	23.33	23.60	270,878	+0.06(+0.27%)
Nov 18, 2014	23.40	23.87	23.32	23.54	464,725	+0.00(+0.00%)
Nov 17, 2014	23.50	23.82	23.22	23.54	430,317	+0.09(+0.39%)
Nov 14, 2014	22.89	23.49	22.86	23.45	444,802	+0.46(+1.98%)
Nov 13, 2014	23.52	23.54	22.93	22.99	281,227	-0.55(-2.32%)
Nov 12, 2014	22.69	23.62	22.64	23.54	654,365	+0.73(+3.19%)
Nov 11, 2014	23.66	23.66	22.42	22.81	1,796,165	-1.02(-4.28%)
Nov 10, 2014	25.09	25.35	23.36	23.83	2,661,920	-1.63(-6.40%)
Nov 07, 2014	25.64	25.64	25.31	25.46	401,076	-0.12(-0.46%)
Nov 06, 2014	25.10	25.59	25.08	25.58	336,673	+0.47(+1.89%)
Nov 05, 2014	25.50	25.58	25.01	25.10	1,043,412	-0.41(-1.61%)
Nov 04, 2014	25.88	26.01	25.48	25.51	387,350	-0.46(-1.79%)