Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.500	6.650	6.330	6.470	808,209	-0.03(-0.46%)
Nov 27, 2020	6.650	6.790	6.281	6.500	358,200	-0.07(-1.07%)
Nov 25, 2020	6.740	7.000	6.310	6.570	812,500	-0.45(-6.41%)
Nov 24, 2020	5.600	7.170	5.600	7.020	2,173,378	+1.54(+28.10%)
Nov 23, 2020	5.500	5.760	5.460	5.480	428,340	+0.07(+1.29%)
Nov 20, 2020	5.720	5.770	5.235	5.410	595,300	-0.33(-5.75%)
Nov 19, 2020	5.500	5.885	5.480	5.740	590,758	+0.26(+4.74%)
Nov 18, 2020	5.380	5.780	5.350	5.480	1,043,711	+0.08(+1.48%)
Nov 17, 2020	4.720	5.430	4.680	5.400	1,108,450	+0.67(+14.16%)
Nov 16, 2020	4.500	4.850	4.490	4.730	708,182	+0.27(+6.05%)
Nov 13, 2020	4.300	4.500	4.290	4.460	337,600	+0.16(+3.72%)
Nov 12, 2020	4.350	4.570	4.175	4.300	488,516	-0.11(-2.49%)
Nov 11, 2020	4.440	4.440	4.210	4.410	310,770	-0.02(-0.45%)
Nov 10, 2020	4.400	4.570	4.320	4.430	548,108	+0.12(+2.78%)
Nov 09, 2020	4.530	4.700	4.050	4.310	754,365	+0.00(+0.00%)
Nov 06, 2020	4.410	4.490	4.165	4.310	530,400	-0.06(-1.37%)
Nov 05, 2020	4.420	4.500	3.950	4.370	1,007,713	+0.78(+21.73%)
Nov 04, 2020	3.870	3.956	3.480	3.590	356,576	-0.28(-7.24%)
Nov 03, 2020	3.470	3.920	3.470	3.870	446,514	+0.40(+11.53%)
Nov 02, 2020	3.450	3.610	3.380	3.470	271,234	+0.04(+1.17%)
Oct 30, 2020	3.660	3.740	3.290	3.430	545,600	-0.21(-5.77%)
Oct 29, 2020	3.710	3.790	3.540	3.640	424,220	-0.12(-3.19%)
Oct 28, 2020	4.000	4.010	3.710	3.760	547,228	-0.34(-8.29%)
Oct 27, 2020	3.990	4.190	3.950	4.100	286,524	+0.09(+2.24%)
Oct 26, 2020	4.230	4.240	3.850	4.010	349,959	-0.30(-6.96%)
Oct 23, 2020	4.640	4.730	4.180	4.310	309,500	-0.23(-5.07%)
Oct 22, 2020	4.640	4.743	4.440	4.540	348,442	-0.10(-2.16%)
Oct 21, 2020	4.230	4.660	4.130	4.640	726,887	+0.43(+10.21%)
Oct 20, 2020	4.330	4.570	4.040	4.210	1,026,647	+0.12(+2.93%)
Oct 19, 2020	4.120	4.180	3.930	4.090	620,089	+0.02(+0.49%)
Oct 16, 2020	4.010	4.230	4.010	4.070	327,800	+0.03(+0.74%)
Oct 15, 2020	3.860	4.050	3.810	4.040	222,194	+0.07(+1.76%)
Oct 14, 2020	3.880	4.090	3.870	3.970	282,210	+0.08(+2.06%)
Oct 13, 2020	3.770	3.940	3.671	3.890	342,081	+0.11(+2.91%)
Oct 12, 2020	4.060	4.060	3.700	3.780	463,163	-0.28(-6.90%)
Oct 09, 2020	4.230	4.240	4.020	4.060	310,700	-0.08(-1.93%)
Oct 08, 2020	4.120	4.260	4.060	4.140	365,719	+0.04(+0.98%)
Oct 07, 2020	4.110	4.230	3.990	4.100	604,348	+0.09(+2.24%)
Oct 06, 2020	3.870	4.140	3.820	4.010	1,018,339	+0.19(+4.97%)
Oct 05, 2020	3.430	3.860	3.430	3.820	779,558	+0.40(+11.70%)
Oct 02, 2020	3.000	3.460	3.000	3.420	705,400	+0.37(+12.13%)
Oct 01, 2020	3.210	3.240	3.010	3.050	479,488	-0.15(-4.69%)
Sep 30, 2020	3.220	3.320	3.180	3.200	450,276	-0.01(-0.31%)
Sep 29, 2020	3.430	3.430	3.050	3.210	501,752	-0.20(-5.87%)
Sep 28, 2020	3.320	3.460	3.285	3.410	401,723	+0.16(+4.92%)
Sep 25, 2020	3.310	3.390	3.240	3.250	426,800	-0.06(-1.81%)
Sep 24, 2020	3.490	3.490	3.300	3.310	358,130	-0.21(-5.97%)
Sep 23, 2020	4.000	4.020	3.510	3.520	735,803	-0.51(-12.66%)
Sep 22, 2020	4.100	4.180	4.005	4.030	575,236	-0.06(-1.47%)
Sep 21, 2020	4.500	4.500	3.925	4.090	1,099,745	-0.55(-11.85%)
Sep 18, 2020	4.480	4.870	4.380	4.640	2,955,700	+0.15(+3.34%)
Sep 17, 2020	4.000	4.540	3.870	4.490	779,114	+0.43(+10.59%)
Sep 16, 2020	4.200	4.230	4.040	4.060	698,240	-0.11(-2.64%)
Sep 15, 2020	4.140	4.350	4.130	4.170	606,836	+0.05(+1.21%)
Sep 14, 2020	4.050	4.180	3.860	4.120	939,149	+0.08(+1.98%)
Sep 11, 2020	3.750	4.040	3.650	4.040	727,100	+0.38(+10.38%)
Sep 10, 2020	3.500	3.705	3.500	3.660	519,972	+0.18(+5.17%)
Sep 09, 2020	3.440	3.600	3.380	3.480	616,062	+0.10(+2.96%)
Sep 08, 2020	3.260	3.470	3.155	3.380	501,112	+0.11(+3.36%)
Sep 04, 2020	3.220	3.290	2.970	3.270	318,500	+0.08(+2.51%)
Sep 03, 2020	3.400	3.450	3.125	3.190	307,991	-0.20(-5.90%)
Sep 02, 2020	3.220	3.390	3.170	3.390	294,728	+0.18(+5.61%)