Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.81	15.23	14.74	15.01	393,985	+0.20(+1.35%)
May 28, 2015	14.65	14.89	14.65	14.81	249,321	+0.17(+1.18%)
May 27, 2015	14.99	14.99	14.56	14.64	293,813	-0.36(-2.37%)
May 26, 2015	15.50	15.53	14.95	14.99	266,088	-0.62(-3.96%)
May 22, 2015	15.53	15.61	15.61	15.61	293,345	+0.10(+0.65%)
May 21, 2015	15.15	15.56	15.15	15.51	255,186	+0.33(+2.16%)
May 20, 2015	15.10	15.30	15.04	15.18	314,534	+0.14(+0.91%)
May 19, 2015	15.23	15.35	14.96	15.05	379,180	-0.19(-1.25%)
May 18, 2015	15.12	15.36	15.05	15.24	352,964	+0.09(+0.60%)
May 15, 2015	15.11	15.25	14.79	15.15	271,785	-0.02(-0.12%)
May 14, 2015	15.24	15.35	15.06	15.16	188,538	-0.05(-0.36%)
May 13, 2015	15.07	15.35	15.02	15.22	157,587	+0.13(+0.84%)
May 12, 2015	15.35	15.39	14.89	15.09	326,043	-0.31(-2.01%)
May 11, 2015	15.62	15.73	15.38	15.40	302,308	-0.30(-1.91%)
May 08, 2015	15.71	16.07	15.27	15.70	509,795	-0.11(-0.69%)
May 07, 2015	17.40	17.42	15.65	15.81	736,474	-1.67(-9.53%)
May 06, 2015	17.71	17.74	17.16	17.48	493,616	-0.14(-0.78%)
May 05, 2015	17.15	17.88	17.04	17.61	869,348	+0.51(+2.98%)
May 04, 2015	17.48	17.67	16.82	17.10	1,046,476	-0.30(-1.73%)
May 01, 2015	15.93	17.79	15.56	17.40	1,301,390	+2.19(+14.42%)
Apr 30, 2015	15.03	15.26	14.78	15.21	618,376	+0.20(+1.33%)
Apr 29, 2015	15.12	15.15	14.64	15.01	525,058	-0.11(-0.72%)
Apr 28, 2015	14.24	15.15	14.15	15.12	629,151	+0.87(+6.13%)
Apr 27, 2015	13.96	14.27	13.94	14.24	313,482	+0.30(+2.15%)
Apr 24, 2015	13.83	14.00	13.80	13.94	463,579	+0.14(+0.99%)
Apr 23, 2015	14.09	14.14	13.73	13.81	588,164	-0.23(-1.62%)
Apr 22, 2015	14.47	14.47	14.02	14.04	334,037	-0.09(-0.64%)
Apr 21, 2015	14.13	14.31	13.98	14.13	248,981	+0.00(+0.00%)
Apr 20, 2015	13.86	14.18	13.81	14.13	347,867	+0.19(+1.37%)
Apr 17, 2015	14.02	14.11	13.73	13.94	483,260	+0.02(+0.13%)
Apr 16, 2015	13.87	13.99	13.67	13.92	505,739	+0.08(+0.59%)
Apr 15, 2015	13.69	14.07	13.65	13.83	634,963	+0.15(+1.06%)
Apr 14, 2015	13.93	13.95	13.65	13.69	369,146	-0.22(-1.57%)
Apr 13, 2015	14.04	14.04	13.68	13.91	439,213	-0.12(-0.84%)
Apr 10, 2015	14.44	14.44	13.97	14.03	459,324	-0.38(-2.65%)
Apr 09, 2015	13.95	14.42	13.94	14.41	285,558	+0.46(+3.33%)
Apr 08, 2015	13.99	14.18	13.79	13.94	386,478	-0.05(-0.33%)
Apr 07, 2015	13.69	14.00	13.65	13.99	275,018	+0.35(+2.54%)
Apr 06, 2015	13.56	13.74	13.42	13.64	590,034	+0.07(+0.54%)
Apr 02, 2015	13.84	13.57	13.57	13.57	330,920	-0.36(-2.61%)
Apr 01, 2015	13.56	13.95	13.39	13.94	429,508	+0.37(+2.75%)
Mar 31, 2015	14.08	14.08	13.48	13.56	626,629	-0.54(-3.81%)
Mar 30, 2015	13.82	14.18	13.82	14.10	415,286	+0.32(+2.31%)
Mar 27, 2015	13.63	13.93	13.58	13.78	470,243	+0.12(+0.87%)
Mar 26, 2015	14.19	14.20	13.32	13.66	694,519	-0.11(-0.79%)
Mar 25, 2015	13.77	13.85	13.60	13.77	339,213	+0.00(+0.00%)
Mar 24, 2015	13.96	13.97	13.65	13.77	436,514	-0.22(-1.56%)
Mar 23, 2015	13.54	14.22	13.13	13.99	873,484	+0.45(+3.29%)
Mar 20, 2015	13.91	13.91	13.47	13.54	729,213	-0.36(-2.55%)
Mar 19, 2015	14.12	14.24	13.89	13.90	369,476	-0.28(-1.99%)
Mar 18, 2015	14.11	14.26	14.01	14.18	562,984	+0.02(+0.13%)
Mar 17, 2015	14.29	14.44	14.10	14.16	410,010	-0.14(-0.96%)
Mar 16, 2015	14.55	14.63	14.20	14.30	414,945	-0.26(-1.81%)
Mar 13, 2015	14.56	14.70	14.51	14.56	218,044	-0.10(-0.68%)
Mar 12, 2015	14.78	14.86	14.64	14.66	347,847	-0.08(-0.56%)
Mar 11, 2015	14.94	15.06	14.75	14.75	382,633	-0.22(-1.46%)
Mar 10, 2015	15.38	15.38	14.84	14.96	490,480	-0.20(-1.32%)
Mar 09, 2015	15.79	15.79	15.13	15.16	400,386	-0.32(-2.06%)
Mar 06, 2015	16.41	16.57	15.44	15.48	681,718	-1.23(-7.35%)
Mar 05, 2015	16.70	16.84	16.39	16.71	265,058	+0.00(+0.00%)
Mar 04, 2015	16.70	17.08	16.64	16.71	389,965	-0.04(-0.22%)
Mar 03, 2015	16.77	16.79	16.53	16.75	235,177	-0.05(-0.32%)
Mar 02, 2015	16.89	16.98	16.76	16.80	327,628	-0.09(-0.54%)
Feb 27, 2015	16.88	16.97	16.66	16.89	346,162	+0.02(+0.11%)
Feb 26, 2015	16.91	16.96	16.79	16.87	329,564	-0.03(-0.16%)
Feb 25, 2015	17.54	17.54	16.83	16.90	597,468	-0.25(-1.49%)
Feb 24, 2015	16.38	17.37	16.38	17.16	650,064	+0.71(+4.32%)
Feb 23, 2015	15.91	16.55	15.66	16.45	556,945	+0.56(+3.55%)
Feb 20, 2015	15.79	15.92	15.48	15.88	411,147	+0.06(+0.40%)
Feb 19, 2015	15.51	15.97	15.51	15.82	321,013	+0.18(+1.16%)
Feb 18, 2015	15.40	15.68	15.22	15.64	451,585	+0.25(+1.66%)
Feb 17, 2015	15.88	16.03	14.95	15.38	1,319,777	-0.62(-3.87%)
Feb 13, 2015	15.73	16.00	16.00	16.00	411,453	+0.33(+2.09%)
Feb 12, 2015	15.90	16.14	15.59	15.67	363,254	-0.12(-0.75%)
Feb 11, 2015	15.73	15.93	15.65	15.79	279,162	+0.05(+0.29%)
Feb 10, 2015	15.76	15.93	15.62	15.75	511,709	-0.02(-0.12%)
Feb 09, 2015	15.86	15.99	15.72	15.76	524,134	-0.07(-0.46%)
Feb 06, 2015	15.75	15.91	15.66	15.84	514,962	+0.10(+0.64%)
Feb 05, 2015	15.31	15.76	15.24	15.74	807,195	+0.59(+3.91%)
Feb 04, 2015	15.24	15.61	15.11	15.15	824,566	-0.19(-1.25%)
Feb 03, 2015	15.61	15.93	15.33	15.34	1,123,787	-0.15(-1.00%)
Feb 02, 2015	15.58	15.74	15.42	15.49	898,459	-0.09(-0.58%)
Jan 30, 2015	15.47	15.84	15.21	15.58	2,102,726	-0.01(-0.06%)
Jan 29, 2015	16.36	16.45	15.56	15.59	1,601,487	-0.77(-4.73%)
Jan 28, 2015	16.68	16.87	15.88	16.37	2,159,609	-0.84(-4.87%)
Jan 27, 2015	18.12	18.14	17.16	17.20	1,220,314	-0.77(-4.30%)
Jan 26, 2015	17.38	18.01	17.30	17.98	1,115,212	+0.36(+2.07%)
Jan 23, 2015	19.63	19.68	17.38	17.61	1,990,048	-2.08(-10.58%)
Jan 22, 2015	19.87	19.93	19.43	19.70	548,089	-0.15(-0.78%)
Jan 21, 2015	19.83	19.98	19.57	19.85	595,035	+0.00(+0.00%)
Jan 20, 2015	19.58	20.02	19.29	19.85	993,888	+0.27(+1.39%)
Jan 16, 2015	19.23	19.60	18.99	19.58	871,332	+0.33(+1.70%)
Jan 15, 2015	19.38	19.57	18.66	19.25	898,772	-0.18(-0.94%)
Jan 14, 2015	19.59	19.66	19.20	19.43	567,803	-0.35(-1.75%)
Jan 13, 2015	20.26	20.32	19.50	19.78	1,002,281	-0.45(-2.21%)
Jan 12, 2015	21.21	21.27	20.02	20.22	522,087	-0.96(-4.55%)
Jan 09, 2015	21.65	21.85	21.16	21.19	287,662	-0.45(-2.06%)
Jan 08, 2015	21.25	21.81	21.08	21.64	742,061	+0.42(+1.97%)
Jan 07, 2015	21.26	21.38	20.94	21.22	362,221	-0.03(-0.13%)
Jan 06, 2015	20.93	21.54	20.64	21.24	699,642	+0.35(+1.66%)
Jan 05, 2015	20.45	21.06	20.34	20.90	703,739	+0.38(+1.86%)
Jan 02, 2015	20.23	20.52	20.20	20.52	351,227	+0.22(+1.08%)
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%)