Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.880	3.990	3.850	3.890	275,612	+0.01(+0.26%)
Apr 25, 2024	4.050	4.070	3.850	3.880	558,729	-0.24(-5.83%)
Apr 24, 2024	4.010	4.120	3.980	4.120	340,599	+0.06(+1.48%)
Apr 23, 2024	4.190	4.230	4.050	4.060	313,904	-0.14(-3.33%)
Apr 22, 2024	4.320	4.360	4.165	4.200	445,818	-0.10(-2.33%)
Apr 19, 2024	4.220	4.340	4.195	4.300	323,022	+0.04(+0.94%)
Apr 18, 2024	4.240	4.340	4.185	4.260	272,787	+0.03(+0.71%)
Apr 17, 2024	4.320	4.445	4.220	4.230	244,263	-0.05(-1.17%)
Apr 16, 2024	4.350	4.410	4.270	4.280	351,507	-0.17(-3.82%)
Apr 15, 2024	4.540	4.570	4.430	4.450	396,801	-0.08(-1.77%)
Apr 12, 2024	4.670	4.730	4.490	4.530	407,639	-0.13(-2.79%)
Apr 11, 2024	4.580	4.690	4.525	4.660	316,982	+0.07(+1.53%)
Apr 10, 2024	4.630	4.695	4.440	4.590	596,021	-0.22(-4.57%)
Apr 09, 2024	4.600	4.820	4.540	4.810	334,442	+0.21(+4.57%)
Apr 08, 2024	4.540	4.610	4.460	4.600	441,346	+0.13(+2.91%)
Apr 05, 2024	4.470	4.555	4.380	4.470	457,303	-0.03(-0.67%)
Apr 04, 2024	4.710	4.710	4.440	4.500	417,267	-0.16(-3.43%)
Apr 03, 2024	4.460	4.670	4.460	4.660	460,696	+0.16(+3.56%)
Apr 02, 2024	4.590	4.605	4.480	4.500	498,003	-0.18(-3.85%)
Apr 01, 2024	4.730	4.754	4.585	4.680	563,287	-0.10(-2.09%)
Mar 28, 2024	4.750	4.860	4.700	4.780	413,023	+0.01(+0.21%)
Mar 27, 2024	4.540	4.780	4.520	4.770	343,319	+0.26(+5.76%)
Mar 26, 2024	4.520	4.590	4.470	4.510	301,235	+0.06(+1.35%)
Mar 25, 2024	4.420	4.557	4.390	4.450	371,858	+0.12(+2.77%)
Mar 22, 2024	4.490	4.500	4.310	4.330	402,885	-0.17(-3.78%)
Mar 21, 2024	4.450	4.570	4.430	4.500	362,051	+0.06(+1.35%)
Mar 20, 2024	4.100	4.460	4.070	4.440	503,933	+0.37(+9.09%)
Mar 19, 2024	4.030	4.100	4.004	4.070	360,074	+0.00(+0.00%)
Mar 18, 2024	4.130	4.210	4.050	4.070	350,763	-0.06(-1.45%)
Mar 15, 2024	4.050	4.240	4.020	4.130	1,002,650	+0.04(+0.98%)
Mar 14, 2024	4.060	4.115	3.970	4.090	279,643	+0.01(+0.25%)
Mar 13, 2024	4.090	4.200	4.030	4.080	373,943	-0.05(-1.21%)
Mar 12, 2024	4.140	4.235	4.130	4.130	308,924	-0.04(-0.96%)
Mar 11, 2024	3.930	4.210	3.930	4.170	490,822	+0.25(+6.38%)
Mar 08, 2024	3.850	3.960	3.780	3.920	522,443	+0.12(+3.16%)
Mar 07, 2024	3.830	3.890	3.690	3.800	444,987	+0.06(+1.60%)
Mar 06, 2024	3.630	3.740	3.580	3.740	368,996	+0.17(+4.76%)
Mar 05, 2024	3.850	3.910	3.555	3.570	548,081	-0.34(-8.70%)
Mar 04, 2024	3.830	4.020	3.820	3.910	726,038	+0.13(+3.44%)