Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.090	2.190	2.000	2.170	1,254,800	+0.04(+1.88%)
May 28, 2020	2.090	2.188	2.010	2.130	535,784	+0.06(+2.90%)
May 27, 2020	2.000	2.090	1.920	2.070	701,766	+0.14(+7.25%)
May 26, 2020	1.950	2.000	1.886	1.930	626,255	+0.08(+4.32%)
May 22, 2020	1.920	1.940	1.810	1.850	318,700	-0.03(-1.60%)
May 21, 2020	2.000	2.000	1.880	1.880	503,441	-0.12(-6.00%)
May 20, 2020	1.990	2.020	1.950	2.000	419,635	+0.10(+5.26%)
May 19, 2020	1.930	2.025	1.850	1.900	823,053	-0.05(-2.56%)
May 18, 2020	1.930	2.060	1.830	1.950	949,081	+0.11(+5.98%)
May 15, 2020	1.970	1.995	1.820	1.840	329,600	-0.11(-5.64%)
May 14, 2020	1.870	2.020	1.710	1.950	456,877	+0.01(+0.52%)
May 13, 2020	1.930	2.000	1.870	1.940	899,831	-0.05(-2.51%)
May 12, 2020	1.970	2.090	1.960	1.990	1,133,604	+0.02(+1.02%)
May 11, 2020	1.970	2.000	1.850	1.970	744,787	+0.00(+0.00%)
May 08, 2020	1.890	1.990	1.800	1.970	863,400	+0.08(+4.23%)
May 07, 2020	1.550	1.900	1.530	1.890	2,454,263	+0.37(+24.34%)
May 06, 2020	1.420	1.660	1.400	1.520	894,765	+0.20(+15.15%)
May 05, 2020	1.540	1.600	1.260	1.320	1,369,613	-0.07(-5.04%)
May 04, 2020	1.400	1.525	1.250	1.390	875,352	-0.08(-5.44%)
May 01, 2020	1.750	1.800	1.450	1.470	910,700	-0.31(-17.42%)
Apr 30, 2020	1.780	1.790	1.400	1.780	1,154,421	+0.00(+0.00%)
Apr 29, 2020	1.420	1.830	1.373	1.780	1,893,210	+0.43(+31.85%)
Apr 28, 2020	1.110	1.400	1.110	1.350	2,505,730	+0.26(+23.85%)
Apr 27, 2020	1.100	1.170	1.050	1.090	1,625,052	+0.04(+3.81%)
Apr 24, 2020	1.110	1.210	1.050	1.050	1,160,600	-0.02(-1.87%)
Apr 23, 2020	1.050	1.120	1.020	1.070	571,527	+0.04(+3.88%)
Apr 22, 2020	1.050	1.070	1.000	1.030	400,228	+0.03(+3.00%)
Apr 21, 2020	1.010	1.030	0.9500	1.000	837,078	-0.02(-1.96%)
Apr 20, 2020	1.140	1.140	1.010	1.020	737,195	-0.10(-8.93%)
Apr 17, 2020	1.090	1.140	1.050	1.120	332,900	+0.04(+3.70%)
Apr 16, 2020	1.110	1.110	1.010	1.080	667,133	+0.01(+0.93%)
Apr 15, 2020	1.070	1.130	1.030	1.070	452,367	-0.02(-1.83%)
Apr 14, 2020	1.130	1.180	1.040	1.090	1,016,888	-0.04(-3.54%)
Apr 13, 2020	1.230	1.230	1.120	1.130	420,155	-0.08(-6.61%)
Apr 09, 2020	1.170	1.303	1.110	1.210	785,600	+0.07(+6.14%)
Apr 08, 2020	1.110	1.190	1.080	1.140	676,355	+0.05(+4.59%)
Apr 07, 2020	1.160	1.160	1.010	1.090	734,858	-0.02(-1.80%)
Apr 06, 2020	0.9900	1.130	0.9900	1.110	762,000	+0.14(+14.21%)
Apr 03, 2020	1.020	1.030	0.9001	0.9719	907,100	-0.01(-0.83%)
Apr 02, 2020	1.010	1.070	0.9506	0.9800	505,303	+0.01(+0.69%)
Apr 01, 2020	1.070	1.070	0.9700	0.9733	941,820	-0.09(-8.18%)
Mar 31, 2020	1.110	1.140	1.050	1.060	634,966	-0.06(-5.36%)
Mar 30, 2020	1.090	1.220	1.050	1.120	589,339	+0.02(+1.82%)
Mar 27, 2020	1.180	1.180	1.030	1.100	972,000	-0.11(-9.09%)
Mar 26, 2020	1.120	1.290	1.120	1.210	759,458	+0.12(+11.01%)
Mar 25, 2020	1.230	1.260	1.030	1.090	1,469,693	-0.10(-8.40%)
Mar 24, 2020	1.280	1.280	1.110	1.190	927,686	-0.03(-2.46%)
Mar 23, 2020	1.380	1.440	1.140	1.220	691,409	-0.18(-12.86%)
Mar 20, 2020	1.140	1.510	1.060	1.400	1,943,100	+0.24(+20.69%)
Mar 19, 2020	0.9700	1.160	0.9300	1.160	973,686	+0.18(+18.37%)
Mar 18, 2020	1.050	1.107	0.9300	0.9800	597,291	-0.07(-6.67%)
Mar 17, 2020	1.180	1.230	1.020	1.050	1,220,567	-0.08(-7.08%)
Mar 16, 2020	1.170	1.410	1.110	1.130	1,111,185	-0.09(-7.38%)
Mar 13, 2020	1.160	1.330	1.100	1.220	1,206,800	+0.22(+22.00%)
Mar 12, 2020	1.300	1.335	0.9752	1.000	1,698,513	-0.32(-24.24%)
Mar 11, 2020	1.470	1.490	1.250	1.320	1,015,130	-0.15(-10.20%)
Mar 10, 2020	1.620	1.650	1.400	1.470	670,467	-0.03(-2.00%)
Mar 09, 2020	1.750	1.770	1.480	1.500	462,830	-0.26(-14.77%)
Mar 06, 2020	2.100	2.100	1.750	1.760	494,100	-0.20(-10.20%)
Mar 05, 2020	2.010	2.040	1.870	1.960	640,972	-0.12(-5.77%)
Mar 04, 2020	2.120	2.125	2.020	2.080	540,757	-0.01(-0.48%)
Mar 03, 2020	2.200	2.280	2.080	2.090	666,104	-0.16(-7.11%)