Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	20.37	20.30	20.30	20.30	405,080	-0.11(-0.54%)
Dec 30, 2014	20.40	20.68	20.21	20.41	1,098,835	-0.07(-0.36%)
Dec 29, 2014	20.34	20.52	20.17	20.48	605,377	+0.09(+0.45%)
Dec 26, 2014	20.48	20.57	20.29	20.39	221,721	-0.01(-0.04%)
Dec 24, 2014	20.32	20.40	20.40	20.40	221,272	+0.06(+0.31%)
Dec 23, 2014	20.05	20.49	20.05	20.33	481,826	+0.28(+1.41%)
Dec 22, 2014	20.22	20.48	19.95	20.05	501,717	-0.35(-1.74%)
Dec 19, 2014	20.40	20.48	19.79	20.41	1,323,379	-0.07(-0.36%)
Dec 18, 2014	20.75	20.82	20.25	20.48	565,982	-0.18(-0.88%)
Dec 17, 2014	19.75	20.80	19.74	20.66	553,257	+0.80(+4.03%)
Dec 16, 2014	19.60	20.35	19.45	19.86	779,748	+0.13(+0.65%)
Dec 15, 2014	20.34	20.62	19.73	19.73	795,258	-0.76(-3.69%)
Dec 12, 2014	21.03	21.12	20.42	20.49	626,526	-0.56(-2.64%)
Dec 11, 2014	21.35	21.39	20.98	21.04	415,657	-0.38(-1.78%)
Dec 10, 2014	21.92	21.99	21.34	21.43	527,957	-0.60(-2.73%)
Dec 09, 2014	21.49	22.17	21.33	22.03	522,628	+0.39(+1.81%)
Dec 08, 2014	21.16	21.84	21.05	21.64	531,317	+0.45(+2.10%)
Dec 05, 2014	21.52	21.84	21.06	21.19	645,383	-0.39(-1.81%)
Dec 04, 2014	21.94	22.24	21.57	21.58	456,289	-0.57(-2.59%)
Dec 03, 2014	22.35	22.47	21.96	22.15	3,465,460	-0.25(-1.14%)
Dec 02, 2014	22.27	22.48	21.97	22.41	435,689	+0.10(+0.45%)
Dec 01, 2014	22.29	22.84	22.07	22.31	1,234,201	-0.13(-0.57%)
Nov 28, 2014	22.77	22.84	22.07	22.44	5,312,748	-0.40(-1.75%)
Nov 26, 2014	22.95	22.84	22.84	22.84	535,493	-0.22(-0.95%)
Nov 25, 2014	23.04	23.25	22.89	23.06	406,234	-0.01(-0.04%)
Nov 24, 2014	23.16	23.24	22.98	23.06	539,559	-0.09(-0.39%)
Nov 21, 2014	23.19	23.66	22.87	23.16	708,037	-0.24(-1.01%)
Nov 20, 2014	23.43	23.65	23.13	23.39	356,184	-0.21(-0.89%)
Nov 19, 2014	23.41	23.85	23.33	23.60	270,878	+0.06(+0.27%)
Nov 18, 2014	23.40	23.87	23.32	23.54	464,725	+0.00(+0.00%)
Nov 17, 2014	23.50	23.82	23.22	23.54	430,317	+0.09(+0.39%)
Nov 14, 2014	22.89	23.49	22.86	23.45	444,802	+0.46(+1.98%)
Nov 13, 2014	23.52	23.54	22.93	22.99	281,227	-0.55(-2.32%)
Nov 12, 2014	22.69	23.62	22.64	23.54	654,365	+0.73(+3.19%)
Nov 11, 2014	23.66	23.66	22.42	22.81	1,796,165	-1.02(-4.28%)
Nov 10, 2014	25.09	25.35	23.36	23.83	2,661,920	-1.63(-6.40%)
Nov 07, 2014	25.64	25.64	25.31	25.46	401,076	-0.12(-0.46%)
Nov 06, 2014	25.10	25.59	25.08	25.58	336,673	+0.47(+1.89%)
Nov 05, 2014	25.50	25.58	25.01	25.10	1,043,412	-0.41(-1.61%)
Nov 04, 2014	25.88	26.01	25.48	25.51	387,350	-0.46(-1.79%)
Nov 03, 2014	26.02	26.42	25.76	25.98	531,343	+0.01(+0.04%)
Oct 31, 2014	25.49	26.03	25.40	25.97	893,177	+0.61(+2.40%)
Oct 30, 2014	25.53	25.82	25.08	25.36	983,301	-0.48(-1.87%)
Oct 29, 2014	27.47	27.53	24.62	25.84	2,352,834	-1.77(-6.40%)
Oct 28, 2014	26.85	27.70	26.60	27.61	1,188,318	+0.66(+2.47%)
Oct 27, 2014	26.13	27.01	26.49	26.94	784,086	+0.46(+1.72%)
Oct 24, 2014	26.38	27.22	26.15	26.49	902,101	+0.25(+0.94%)
Oct 23, 2014	26.36	26.73	25.95	26.24	836,249	+0.05(+0.21%)
Oct 22, 2014	26.42	27.31	26.15	26.19	790,904	-0.28(-1.07%)
Oct 21, 2014	26.51	26.80	25.96	26.47	898,377	-0.03(-0.10%)
Oct 20, 2014	26.60	26.85	26.37	26.50	666,055	-0.12(-0.44%)
Oct 17, 2014	27.02	27.31	26.21	26.61	1,183,016	-0.42(-1.55%)
Oct 16, 2014	26.97	27.30	26.70	27.03	935,115	-0.12(-0.44%)
Oct 15, 2014	27.31	28.16	26.78	27.15	1,265,322	-0.09(-0.33%)
Oct 14, 2014	27.15	27.88	26.90	27.24	733,781	+0.09(+0.34%)
Oct 13, 2014	27.18	27.57	26.92	27.15	382,545	-0.08(-0.30%)
Oct 10, 2014	27.31	27.63	26.88	27.23	753,348	-0.12(-0.43%)
Oct 09, 2014	29.45	29.52	27.27	27.35	1,185,971	-2.56(-8.55%)
Oct 08, 2014	28.97	30.44	28.42	29.91	612,012	+0.83(+2.85%)
Oct 07, 2014	29.07	30.10	28.61	29.08	832,833	+0.20(+0.69%)
Oct 06, 2014	28.04	29.13	27.72	28.88	734,283	+0.96(+3.46%)
Oct 03, 2014	30.04	30.04	27.51	27.92	1,189,508	-0.97(-3.37%)
Oct 02, 2014	30.18	30.22	28.82	28.89	422,774	-1.24(-4.11%)
Oct 01, 2014	30.11	30.49	29.85	30.13	1,267,867	+0.17(+0.58%)
Sep 30, 2014	29.08	30.63	28.90	29.95	1,641,335	+0.59(+2.01%)
Sep 29, 2014	28.35	29.44	28.17	29.36	900,078	+1.47(+5.25%)
Sep 26, 2014	27.76	28.04	27.50	27.90	648,632	+0.14(+0.49%)
Sep 25, 2014	26.40	27.94	26.08	27.76	1,617,329	+1.32(+4.99%)
Sep 24, 2014	27.10	27.17	26.31	26.44	1,850,897	-0.68(-2.52%)
Sep 23, 2014	27.69	27.82	27.12	27.12	1,443,785	-0.73(-2.61%)
Sep 22, 2014	27.84	28.16	27.62	27.85	1,517,174	-0.05(-0.20%)
Sep 19, 2014	27.66	27.99	27.60	27.91	1,806,124	+0.46(+1.69%)
Sep 18, 2014	27.41	27.57	27.08	27.44	1,331,299	+0.30(+1.11%)
Sep 17, 2014	28.22	28.46	27.09	27.14	1,753,909	-0.70(-2.52%)
Sep 16, 2014	28.53	28.73	27.83	27.84	1,366,774	-0.40(-1.42%)
Sep 15, 2014	29.13	29.26	27.99	28.24	1,259,714	-0.87(-3.00%)
Sep 12, 2014	29.49	29.76	29.08	29.12	917,078	-0.42(-1.42%)
Sep 11, 2014	29.57	29.68	29.35	29.54	880,279	-0.02(-0.06%)
Sep 10, 2014	30.13	30.13	28.94	29.55	1,032,088	-0.61(-2.02%)
Sep 09, 2014	30.04	30.66	30.04	30.16	1,083,115	+0.12(+0.39%)
Sep 08, 2014	29.71	30.25	29.70	30.05	663,345	+0.19(+0.64%)
Sep 05, 2014	29.81	30.20	29.76	29.85	732,840	+0.08(+0.28%)
Sep 04, 2014	29.88	30.31	29.64	29.77	849,401	-0.40(-1.33%)
Sep 03, 2014	29.91	30.55	29.85	30.17	791,990	+0.27(+0.91%)
Sep 02, 2014	30.31	30.56	29.71	29.90	696,165	-0.33(-1.08%)
Aug 29, 2014	30.20	30.23	30.23	30.23	442,215	+0.22(+0.73%)
Aug 28, 2014	30.00	30.24	29.85	30.01	480,064	+0.01(+0.03%)
Aug 27, 2014	30.26	30.36	29.85	30.00	636,963	-0.01(-0.03%)
Aug 26, 2014	29.85	30.26	29.85	30.01	423,403	+0.05(+0.15%)
Aug 25, 2014	29.92	30.01	29.67	29.96	394,181	+0.23(+0.77%)
Aug 22, 2014	29.78	29.93	29.42	29.74	587,585	-0.05(-0.15%)
Aug 21, 2014	30.41	30.64	29.41	29.78	1,161,333	-0.34(-1.12%)
Aug 20, 2014	30.22	30.31	29.99	30.12	542,919	-0.09(-0.30%)
Aug 19, 2014	30.08	30.43	30.08	30.21	871,543	+0.26(+0.88%)
Aug 18, 2014	29.84	30.13	29.44	29.95	1,044,930	+0.56(+1.89%)
Aug 15, 2014	30.47	30.60	29.34	29.39	1,222,007	-1.06(-3.47%)
Aug 14, 2014	30.95	31.33	30.35	30.45	898,948	-0.56(-1.79%)
Aug 13, 2014	30.67	30.96	30.60	31.00	926,322	+0.56(+1.85%)
Aug 12, 2014	30.40	30.84	30.40	30.44	676,761	+0.15(+0.48%)
Aug 11, 2014	29.75	30.57	29.75	30.29	677,747	+0.76(+2.59%)
Aug 08, 2014	29.35	29.91	29.35	29.53	819,434	+0.03(+0.09%)
Aug 07, 2014	30.22	30.26	29.34	29.50	866,984	-0.74(-2.44%)
Aug 06, 2014	30.11	30.42	30.03	30.24	1,191,771	-0.12(-0.39%)
Aug 05, 2014	30.81	31.10	30.26	30.35	794,282	-0.26(-0.86%)
Aug 04, 2014	30.13	30.90	30.13	30.62	1,335,177	+0.13(+0.42%)
Aug 01, 2014	30.04	30.64	29.69	30.49	2,525,294	+0.95(+3.20%)
Jul 31, 2014	29.60	29.86	28.27	29.54	2,838,987	-0.82(-2.70%)
Jul 30, 2014	31.70	31.86	30.35	30.36	4,765,259	-3.42(-10.13%)
Jul 29, 2014	34.41	34.54	33.51	33.79	2,990,949	-1.06(-3.06%)
Jul 28, 2014	35.50	35.59	34.79	34.85	1,232,865	-0.76(-2.12%)
Jul 25, 2014	35.09	36.32	35.09	35.61	1,346,687	-0.75(-2.05%)
Jul 24, 2014	36.33	36.55	35.47	36.35	1,008,969	-0.10(-0.27%)
Jul 23, 2014	37.17	37.23	36.27	36.45	862,869	-0.90(-2.41%)
Jul 22, 2014	38.00	38.00	37.23	37.35	740,491	-0.66(-1.72%)
Jul 21, 2014	37.33	38.18	36.88	38.01	1,239,784	-0.21(-0.55%)
Jul 18, 2014	38.87	39.12	37.32	38.22	1,145,201	-1.13(-2.87%)
Jul 17, 2014	39.32	39.71	39.14	39.35	565,028	-0.36(-0.92%)
Jul 16, 2014	39.58	40.21	39.31	39.71	1,232,933	+0.13(+0.32%)
Jul 15, 2014	38.74	40.17	38.34	39.58	1,403,382	+0.86(+2.21%)
Jul 14, 2014	38.27	40.17	38.22	38.73	986,902	+0.85(+2.23%)
Jul 11, 2014	37.34	37.98	37.24	37.88	767,961	+0.10(+0.27%)
Jul 10, 2014	37.14	38.27	37.07	37.78	1,274,401	-0.21(-0.55%)
Jul 09, 2014	37.11	38.40	36.95	37.99	1,567,853	+0.75(+2.00%)
Jul 08, 2014	37.69	38.92	36.24	37.24	3,243,742	-1.33(-3.45%)
Jul 07, 2014	38.51	38.94	38.37	38.57	2,428,513	-0.79(-2.01%)
Jul 03, 2014	36.68	39.37	39.37	39.37	3,864,362	+2.90(+7.96%)
Jul 02, 2014	35.89	36.86	35.83	36.46	2,393,982	+0.90(+2.53%)
Jul 01, 2014	34.81	36.35	34.81	35.56	2,383,180	+0.29(+0.83%)
Jun 30, 2014	33.49	36.59	33.17	35.27	2,408,369	+1.66(+4.93%)
Jun 27, 2014	33.40	34.38	32.92	33.61	1,902,387	-0.06(-0.19%)
Jun 26, 2014	33.22	33.73	32.31	33.68	164,696	+0.23(+0.68%)
Jun 25, 2014	33.95	34.59	33.27	33.45	563,879	-0.68(-2.00%)
Jun 24, 2014	34.50	34.51	34.13	34.13	92,127	-0.46(-1.32%)
Jun 23, 2014	35.09	35.23	34.36	34.59	78,795	-0.27(-0.78%)
Jun 20, 2014	35.70	36.41	33.90	34.86	93,661	-0.72(-2.02%)
Jun 19, 2014	36.11	36.41	35.19	35.58	14,470	-1.01(-2.76%)
Jun 18, 2014	37.09	37.09	35.72	36.59	28,117	+0.18(+0.50%)
Jun 17, 2014	37.00	37.00	35.27	36.41	201,950	-0.59(-1.60%)