Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.820	3.990	3.775	3.920	163,100	+0.06(+1.55%)
Nov 27, 2019	3.880	3.970	3.824	3.860	540,300	-0.01(-0.26%)
Nov 26, 2019	3.820	3.921	3.740	3.870	630,757	+0.02(+0.52%)
Nov 25, 2019	3.530	3.910	3.480	3.850	442,042	+0.34(+9.69%)
Nov 22, 2019	3.530	3.550	3.450	3.510	290,900	+0.03(+0.86%)
Nov 21, 2019	3.610	3.630	3.410	3.480	423,689	-0.12(-3.33%)
Nov 20, 2019	3.660	3.935	3.590	3.600	502,189	-0.09(-2.44%)
Nov 19, 2019	3.950	3.995	3.640	3.690	616,525	-0.25(-6.35%)
Nov 18, 2019	3.960	4.008	3.770	3.940	684,916	-0.04(-1.01%)
Nov 15, 2019	4.220	4.260	3.930	3.980	577,500	-0.19(-4.56%)
Nov 14, 2019	4.100	4.290	4.040	4.170	497,718	+0.06(+1.46%)
Nov 13, 2019	4.400	4.422	4.100	4.110	439,097	-0.35(-7.85%)
Nov 12, 2019	4.390	4.510	4.250	4.460	577,192	+0.07(+1.59%)
Nov 11, 2019	4.310	4.470	4.100	4.390	742,450	+0.04(+0.92%)
Nov 08, 2019	3.970	4.780	3.970	4.350	2,001,700	+0.52(+13.58%)
Nov 07, 2019	4.000	4.030	3.690	3.830	1,182,635	-0.18(-4.49%)
Nov 06, 2019	3.620	4.030	3.440	4.010	2,770,542	+0.50(+14.25%)
Nov 05, 2019	4.020	4.105	3.020	3.510	3,966,669	-0.87(-19.86%)
Nov 04, 2019	4.380	4.510	4.260	4.380	781,132	+0.07(+1.62%)
Nov 01, 2019	4.230	4.500	4.230	4.310	529,000	+0.14(+3.36%)
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%)