Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	4.230	4.300	4.120	4.170	379,650	-0.07(-1.65%)
Oct 30, 2019	4.130	4.250	4.105	4.240	330,307	+0.09(+2.17%)
Oct 29, 2019	4.260	4.270	4.080	4.150	472,824	-0.11(-2.58%)
Oct 28, 2019	4.500	4.580	4.180	4.260	677,419	-0.21(-4.70%)
Oct 25, 2019	4.470	4.650	4.390	4.470	588,300	-0.02(-0.45%)
Oct 24, 2019	4.520	4.590	4.400	4.490	204,320	-0.04(-0.88%)
Oct 23, 2019	4.520	4.580	4.420	4.530	365,734	+0.02(+0.44%)
Oct 22, 2019	4.240	4.565	4.170	4.510	452,069	+0.29(+6.87%)
Oct 21, 2019	4.060	4.340	4.060	4.220	843,878	+0.20(+4.98%)
Oct 18, 2019	4.270	4.300	4.000	4.020	599,700	-0.29(-6.73%)
Oct 17, 2019	4.290	4.360	4.100	4.310	664,790	+0.01(+0.23%)
Oct 16, 2019	4.470	4.530	4.230	4.300	897,716	-0.40(-8.51%)
Oct 15, 2019	4.500	4.730	4.410	4.700	341,751	+0.19(+4.21%)
Oct 14, 2019	4.570	4.610	4.410	4.510	430,406	-0.11(-2.38%)
Oct 11, 2019	4.570	4.830	4.570	4.620	643,100	+0.14(+3.12%)
Oct 10, 2019	4.170	4.520	4.150	4.480	852,430	+0.35(+8.47%)
Oct 09, 2019	4.120	4.180	4.070	4.130	414,185	+0.06(+1.47%)
Oct 08, 2019	4.300	4.300	4.060	4.070	526,333	-0.29(-6.65%)
Oct 07, 2019	4.410	4.480	4.280	4.360	580,096	-0.05(-1.13%)
Oct 04, 2019	4.540	4.590	4.350	4.410	454,500	-0.09(-2.00%)
Oct 03, 2019	4.440	4.520	4.290	4.500	453,721	+0.06(+1.35%)
Oct 02, 2019	4.420	4.470	4.067	4.440	933,733	-0.07(-1.55%)
Oct 01, 2019	4.370	4.972	4.350	4.510	1,764,851	+0.18(+4.16%)
Sep 30, 2019	4.400	4.410	4.220	4.330	349,624	-0.06(-1.37%)
Sep 27, 2019	4.070	4.390	4.070	4.390	624,200	+0.31(+7.60%)
Sep 26, 2019	4.160	4.160	3.930	4.080	348,583	-0.06(-1.45%)
Sep 25, 2019	3.920	4.190	3.920	4.140	435,188	+0.16(+4.02%)
Sep 24, 2019	4.140	4.140	3.960	3.980	731,047	-0.17(-4.10%)
Sep 23, 2019	4.000	4.190	3.941	4.150	732,503	+0.06(+1.47%)
Sep 20, 2019	4.090	4.110	3.970	4.090	1,354,300	+0.00(+0.00%)
Sep 19, 2019	4.170	4.230	4.020	4.090	696,563	-0.09(-2.15%)
Sep 18, 2019	4.240	4.290	4.080	4.180	533,599	-0.04(-0.95%)
Sep 17, 2019	4.400	4.459	4.160	4.220	390,576	-0.18(-4.09%)
Sep 16, 2019	4.450	4.530	4.370	4.400	639,185	-0.01(-0.23%)
Sep 13, 2019	4.550	4.627	4.400	4.410	1,008,600	-0.04(-0.90%)
Sep 12, 2019	4.870	4.970	4.350	4.450	1,423,660	-0.41(-8.44%)
Sep 11, 2019	4.300	4.900	4.270	4.860	2,029,601	+0.61(+14.35%)
Sep 10, 2019	3.980	4.255	3.930	4.250	1,325,035	+0.29(+7.32%)
Sep 09, 2019	3.200	4.030	3.160	3.960	1,503,391	+0.12(+3.13%)
Sep 06, 2019	3.760	3.890	3.680	3.840	862,200	+0.06(+1.59%)
Sep 05, 2019	3.470	3.820	3.470	3.780	1,085,633	+0.30(+8.62%)
Sep 04, 2019	3.180	3.510	3.146	3.480	648,815	+0.32(+10.13%)
Sep 03, 2019	3.460	3.460	3.100	3.160	806,265	-0.35(-9.97%)
Aug 30, 2019	3.600	3.620	3.345	3.510	946,900	-0.03(-0.85%)
Aug 29, 2019	3.220	3.610	3.160	3.540	1,001,230	+0.39(+12.38%)
Aug 28, 2019	2.990	3.240	2.980	3.150	805,886	+0.13(+4.30%)
Aug 27, 2019	2.990	3.080	2.890	3.020	599,122	+0.06(+2.03%)
Aug 26, 2019	2.900	3.005	2.835	2.960	553,041	+0.07(+2.42%)
Aug 23, 2019	2.810	2.930	2.775	2.890	1,044,400	+0.02(+0.70%)
Aug 22, 2019	3.000	3.070	2.860	2.870	1,312,574	-0.12(-4.01%)
Aug 21, 2019	3.000	3.045	2.930	2.990	993,909	+0.00(+0.00%)
Aug 20, 2019	3.080	3.100	2.960	2.990	880,675	-0.03(-0.99%)
Aug 19, 2019	2.890	3.045	2.890	3.020	865,545	+0.18(+6.34%)
Aug 16, 2019	2.570	2.950	2.570	2.840	2,216,600	+0.31(+12.25%)
Aug 15, 2019	2.780	2.800	2.500	2.530	1,353,497	-0.20(-7.33%)
Aug 14, 2019	2.880	2.980	2.710	2.730	1,256,777	-0.33(-10.78%)
Aug 13, 2019	2.910	3.130	2.830	3.060	1,003,320	+0.16(+5.52%)
Aug 12, 2019	2.920	2.950	2.700	2.900	1,719,694	+0.03(+1.05%)
Aug 09, 2019	3.030	3.370	2.820	2.870	3,027,900	-0.10(-3.37%)
Aug 08, 2019	3.000	3.500	2.810	2.970	5,095,263	-2.03(-40.60%)
Aug 07, 2019	4.820	5.120	4.680	5.000	1,292,865	+0.03(+0.60%)
Aug 06, 2019	4.920	5.030	4.850	4.970	1,873,858	+0.08(+1.64%)
Aug 05, 2019	4.750	4.980	4.705	4.890	1,438,533	+0.04(+0.82%)
Aug 02, 2019	4.950	5.005	4.760	4.850	1,149,500	-0.14(-2.81%)