Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.130	7.215	7.037	7.180	252,392	+0.05(+0.70%)
Oct 28, 2021	7.110	7.220	7.085	7.130	199,388	+0.01(+0.14%)
Oct 27, 2021	7.070	7.290	6.890	7.120	368,024	-0.02(-0.28%)
Oct 26, 2021	7.400		7.130	7.140	262,401	-0.29(-3.90%)
Oct 25, 2021	7.440	7.500	7.360	7.430	216,441	+0.00(+0.00%)
Oct 22, 2021	7.610	7.690	7.380	7.430	265,832	-0.02(-0.27%)
Oct 21, 2021	7.520	7.710	7.280	7.450	227,881	-0.06(-0.80%)
Oct 20, 2021	7.240	7.510	7.170	7.510	280,777	+0.26(+3.59%)
Oct 19, 2021	7.510	7.510	7.250	7.250	272,444	-0.24(-3.20%)
Oct 18, 2021	7.610	7.691	7.420	7.490	293,448	-0.18(-2.35%)
Oct 15, 2021	8.240	8.316	7.670	7.670	401,591	-0.38(-4.72%)
Oct 14, 2021	8.190	8.190	7.980	8.050	273,347	-0.02(-0.25%)
Oct 13, 2021	8.070	8.120	7.800	8.070	198,718	+0.02(+0.25%)
Oct 12, 2021	8.080	8.310	8.020	8.050	249,417	+0.04(+0.50%)
Oct 11, 2021	7.740	8.090	7.730	8.010	282,495	+0.35(+4.57%)
Oct 08, 2021	7.690	7.770	7.560	7.660	272,589	-0.02(-0.26%)
Oct 07, 2021	7.530	7.745	7.530	7.680	292,880	+0.19(+2.54%)
Oct 06, 2021	7.460	7.500	7.180	7.490	365,018	-0.08(-1.06%)
Oct 05, 2021	7.590	7.590	7.430	7.570	342,835	+0.02(+0.26%)
Oct 04, 2021	7.760	7.790	7.540	7.550	237,523	-0.19(-2.45%)
Oct 01, 2021	7.540	7.840	7.460	7.740	290,152	+0.24(+3.20%)
Sep 30, 2021	7.460	7.620	7.381	7.500	230,295	+0.09(+1.21%)
Sep 29, 2021	7.620	7.630	7.220	7.410	284,275	-0.15(-1.98%)
Sep 28, 2021	7.750	7.890	7.540	7.560	267,980	-0.16(-2.07%)
Sep 27, 2021	7.450	7.760	7.450	7.720	280,870	+0.35(+4.75%)
Sep 24, 2021	7.270	7.520	7.220	7.370	221,949	+0.02(+0.27%)
Sep 23, 2021	7.220	7.435	7.090	7.350	625,252	+0.30(+4.26%)
Sep 22, 2021	6.980	7.180	6.940	7.050	706,729	+0.17(+2.47%)
Sep 21, 2021	7.030	7.030	6.680	6.880	230,598	-0.08(-1.15%)
Sep 20, 2021	6.850	7.050	6.710	6.960	304,249	-0.09(-1.28%)
Sep 17, 2021	6.890	7.165	6.800	7.050	1,503,665	+0.22(+3.22%)
Sep 16, 2021	6.900	6.900	6.630	6.830	386,040	-0.09(-1.30%)
Sep 15, 2021	6.770	6.930	6.720	6.920	273,410	+0.15(+2.22%)
Sep 14, 2021	7.110	7.110	6.700	6.770	493,255	-0.24(-3.42%)
Sep 13, 2021	7.320	7.460	6.960	7.010	437,235	-0.17(-2.37%)
Sep 10, 2021	7.250	7.565	7.140	7.180	595,256	+0.38(+5.59%)
Sep 09, 2021	6.730	7.000	6.630	6.800	279,372	+0.05(+0.74%)
Sep 08, 2021	6.880	6.880	6.500	6.750	296,380	-0.17(-2.46%)
Sep 07, 2021	7.000	7.070	6.850	6.920	276,887	-0.13(-1.84%)
Sep 03, 2021	7.200	7.210	6.940	7.050	171,309	-0.15(-2.08%)
Sep 02, 2021	7.160	7.325	7.090	7.200	183,421	+0.12(+1.69%)
Sep 01, 2021	7.010	7.140	6.850	7.080	239,683	+0.02(+0.28%)
Aug 31, 2021	6.770	7.090	6.760	7.060	324,066	+0.17(+2.47%)
Aug 30, 2021	7.110	7.110	6.900	6.890	204,746	-0.12(-1.71%)
Aug 27, 2021	6.700	7.040	6.700	7.010	353,569	+0.35(+5.26%)
Aug 26, 2021	6.720	7.050	6.600	6.660	231,234	-0.08(-1.19%)
Aug 25, 2021	6.630	6.800	6.570	6.740	199,559	+0.17(+2.59%)
Aug 24, 2021	6.560	6.720	6.500	6.570	221,034	+0.10(+1.55%)
Aug 23, 2021	6.360	6.545	6.320	6.470	215,984	+0.22(+3.52%)
Aug 20, 2021	6.110	6.300	6.010	6.250	314,158	+0.06(+0.97%)
Aug 19, 2021	6.350	6.420	6.120	6.190	354,693	-0.25(-3.88%)
Aug 18, 2021	6.390	6.630	6.390	6.440	186,948	+0.09(+1.42%)
Aug 17, 2021	6.630	6.635	6.260	6.350	286,737	-0.45(-6.62%)
Aug 16, 2021	6.810	6.880	6.650	6.800	262,934	-0.13(-1.88%)
Aug 13, 2021	7.140	7.169	6.890	6.930	215,154	-0.16(-2.26%)
Aug 12, 2021	7.150	7.160	6.980	7.090	281,647	-0.08(-1.12%)
Aug 11, 2021	7.190	7.280	7.015	7.170	180,664	-0.04(-0.55%)
Aug 10, 2021	6.850	7.290	6.810	7.210	460,333	+0.34(+4.95%)
Aug 09, 2021	7.040	7.040	6.845	6.870	254,902	-0.29(-4.05%)
Aug 06, 2021	6.660	7.250	6.627	7.160	570,132	+0.68(+10.49%)
Aug 05, 2021	6.860	6.970	6.450	6.480	401,579	-0.21(-3.14%)
Aug 04, 2021	6.750	6.920	6.585	6.690	609,774	-0.46(-6.43%)
Aug 03, 2021	6.990	7.170	6.710	7.150	315,147	+0.16(+2.29%)