Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.54	14.96	12.66	12.89	1,815,315	-3.05(-19.13%)
Jan 30, 2017	16.45	16.45	15.41	15.94	707,020	-0.33(-2.04%)
Jan 27, 2017	15.75	16.51	15.67	16.28	1,253,924	+1.03(+6.73%)
Jan 26, 2017	15.57	15.70	15.23	15.25	308,535	-0.36(-2.31%)
Jan 25, 2017	15.68	15.93	15.50	15.61	378,539	-0.01(-0.06%)
Jan 24, 2017	15.62	15.93	15.56	15.62	458,335	+0.07(+0.43%)
Jan 23, 2017	14.78	15.60	14.73	15.55	486,656	+0.72(+4.87%)
Jan 20, 2017	14.74	14.92	14.66	14.83	269,963	+0.09(+0.64%)
Jan 19, 2017	14.85	15.00	14.57	14.74	396,855	-0.06(-0.39%)
Jan 18, 2017	14.95	14.98	14.73	14.79	165,870	-0.12(-0.83%)
Jan 17, 2017	15.30	15.49	14.91	14.92	214,147	-0.54(-3.50%)
Jan 13, 2017		15.46	15.46	15.46	0	+0.01(+0.06%)
Jan 12, 2017	15.29	15.55	14.96	15.45	790,325	+0.09(+0.56%)
Jan 11, 2017	14.93	15.38	14.68	15.36	300,216	+0.47(+3.13%)
Jan 10, 2017	14.93	15.16	14.70	14.90	332,987	+0.01(+0.06%)
Jan 09, 2017	15.17	15.34	14.85	14.89	308,764	-0.39(-2.55%)
Jan 06, 2017	15.62	15.66	15.09	15.28	206,702	-0.29(-1.83%)
Jan 05, 2017	15.63	15.70	15.29	15.56	308,136	-0.10(-0.67%)
Jan 04, 2017	15.09	15.73	15.09	15.67	693,593	+0.69(+4.63%)
Jan 03, 2017	14.92	15.14	14.65	14.97	420,580	+0.29(+1.94%)
Dec 30, 2016		14.69	14.69	14.69	0	-0.09(-0.58%)
Dec 29, 2016	14.75	15.01	14.56	14.77	371,953	+0.06(+0.39%)
Dec 28, 2016	15.24	15.31	14.64	14.72	234,015	-0.43(-2.82%)
Dec 27, 2016	15.07	15.31	15.07	15.14	156,611	+0.08(+0.51%)
Dec 23, 2016		15.07	15.07	15.07	0	-0.05(-0.31%)
Dec 22, 2016	15.19	15.30	14.68	15.12	429,370	+0.00(+0.00%)
Dec 21, 2016	15.17	15.55	15.07	15.12	602,315	-0.15(-1.00%)
Dec 20, 2016	15.22	15.40	15.07	15.27	433,146	+0.09(+0.56%)
Dec 19, 2016	14.88	15.33	14.67	15.18	541,639	+0.30(+2.04%)
Dec 16, 2016	14.69	14.93	14.49	14.88	870,070	+0.25(+1.69%)
Dec 15, 2016	14.48	14.86	14.28	14.63	462,168	+0.06(+0.39%)
Dec 14, 2016	14.66	14.80	14.38	14.57	402,292	-0.18(-1.22%)
Dec 13, 2016	14.81	15.01	14.58	14.76	471,025	-0.03(-0.19%)
Dec 12, 2016	14.50	15.01	14.49	14.78	552,464	+0.21(+1.43%)
Dec 09, 2016	14.41	14.62	14.20	14.58	453,115	+0.03(+0.20%)
Dec 08, 2016	13.91	14.57	13.88	14.55	547,364	+0.73(+5.27%)
Dec 07, 2016	13.77	14.01	13.64	13.82	657,432	+0.04(+0.27%)
Dec 06, 2016	13.58	13.93	13.41	13.78	364,509	+0.18(+1.32%)
Dec 05, 2016	13.24	13.62	13.22	13.60	479,351	+0.47(+3.60%)
Dec 02, 2016	13.01	13.23	12.88	13.13	337,484	+0.10(+0.80%)
Dec 01, 2016	13.24	13.38	12.93	13.02	260,412	-0.10(-0.79%)
Nov 30, 2016	13.14	13.52	13.03	13.13	544,503	+0.04(+0.29%)
Nov 29, 2016	12.94	13.25	12.80	13.09	300,251	+0.11(+0.87%)
Nov 28, 2016	13.24	13.42	12.97	12.98	309,572	-0.28(-2.14%)
Nov 25, 2016	13.75	13.75	13.11	13.26	278,167	-0.46(-3.38%)
Nov 23, 2016		13.72	13.72	13.72	0	+0.02(+0.14%)
Nov 22, 2016	13.52	13.85	13.41	13.71	720,302	+0.29(+2.19%)
Nov 21, 2016	13.52	13.62	13.19	13.41	357,193	+0.02(+0.14%)
Nov 18, 2016	13.09	13.44	13.03	13.39	476,416	+0.31(+2.39%)
Nov 17, 2016	12.91	13.19	12.92	13.08	606,696	+0.17(+1.32%)
Nov 16, 2016	12.92	13.13	12.79	12.91	406,100	-0.07(-0.51%)
Nov 15, 2016	12.97	13.17	12.87	12.98	473,720	-0.06(-0.44%)
Nov 14, 2016	12.74	13.08	12.71	13.03	633,882	+0.37(+2.91%)
Nov 11, 2016	12.14	12.71	12.09	12.66	710,075	+0.52(+4.28%)
Nov 10, 2016	12.21	12.46	11.99	12.14	770,452	+0.18(+1.50%)
Nov 09, 2016	11.61	12.04	11.57	11.96	485,866	+0.37(+3.18%)
Nov 08, 2016	11.60	11.76	11.44	11.60	435,060	+0.01(+0.08%)
Nov 07, 2016	11.65	11.82	11.53	11.59	405,027	+0.21(+1.83%)
Nov 04, 2016	11.41	11.70	11.35	11.38	633,585	-0.06(-0.50%)
Nov 03, 2016	11.38	11.70	11.35	11.44	740,856	+0.15(+1.34%)
Nov 02, 2016	11.74	11.81	11.23	11.28	883,581	-0.51(-4.33%)