Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.250	6.520	6.230	6.490	945,800	+0.28(+4.51%)
Jun 27, 2019	6.150	6.220	6.020	6.210	546,001	+0.06(+0.98%)
Jun 26, 2019	6.150	6.330	6.090	6.150	368,217	+0.06(+0.99%)
Jun 25, 2019	6.300	6.350	6.010	6.090	1,366,939	-0.23(-3.64%)
Jun 24, 2019	6.610	6.650	6.310	6.320	1,017,626	-0.36(-5.39%)
Jun 21, 2019	6.790	6.850	6.490	6.680	1,489,300	-0.15(-2.20%)
Jun 20, 2019	6.680	6.870	6.570	6.830	1,013,008	+0.28(+4.27%)
Jun 19, 2019	6.620	6.649	6.460	6.550	725,223	-0.04(-0.61%)
Jun 18, 2019	6.530	6.730	6.440	6.590	1,802,095	+0.15(+2.33%)
Jun 17, 2019	6.520	6.530	6.230	6.440	730,949	-0.05(-0.77%)
Jun 14, 2019	6.760	6.860	6.480	6.490	455,100	-0.31(-4.56%)
Jun 13, 2019	6.720	6.830	6.590	6.800	659,282	+0.18(+2.72%)
Jun 12, 2019	6.452	6.669	6.299	6.620	681,030	+0.19(+2.92%)
Jun 11, 2019	6.551	6.669	6.402	6.432	620,722	-0.06(-0.91%)
Jun 10, 2019	6.729	6.778	6.373	6.491	824,518	-0.16(-2.38%)
Jun 07, 2019	6.590	6.818	6.511	6.650	774,200	+0.14(+2.13%)
Jun 06, 2019	6.699	6.798	6.392	6.511	747,479	-0.22(-3.24%)
Jun 05, 2019	7.253	7.263	6.600	6.729	797,850	-0.46(-6.34%)
Jun 04, 2019	6.798	7.214	6.719	7.184	1,290,472	+0.50(+7.56%)
Jun 03, 2019	6.432	6.838	6.392	6.679	2,044,094	+0.22(+3.37%)
May 31, 2019	6.303	6.491	6.115	6.462	1,387,922	+0.02(+0.31%)
May 30, 2019	6.610	6.719	6.383	6.442	707,129	-0.18(-2.69%)
May 29, 2019	6.709	6.719	6.501	6.620	1,411,615	-0.15(-2.19%)
May 28, 2019	6.966	7.036	6.759	6.768	808,105	-0.19(-2.70%)
May 24, 2019	7.184	7.283	6.927	6.956	607,557	-0.16(-2.23%)
May 23, 2019	7.224	7.417	6.996	7.115	1,073,002	-0.26(-3.49%)
May 22, 2019	7.778	7.837	7.372	7.372	1,083,917	-0.47(-5.93%)
May 21, 2019	7.758	7.857	7.619	7.837	1,065,078	+0.11(+1.41%)
May 20, 2019	7.946	8.045	7.649	7.728	1,385,574	-0.29(-3.58%)
May 17, 2019	8.223	8.332	7.956	8.015	1,125,981	-0.34(-4.03%)
May 16, 2019	8.609	8.757	8.292	8.352	1,559,156	-0.22(-2.54%)
May 15, 2019	9.054	9.114	8.569	8.569	1,352,530	-0.55(-6.07%)
May 14, 2019	8.451	9.173	8.421	9.124	1,409,214	+0.64(+7.58%)
May 13, 2019	8.916	8.995	8.164	8.480	2,123,291	-0.59(-6.54%)
May 10, 2019	9.163	9.371	9.035	9.074	2,899,943	-0.08(-0.86%)
May 09, 2019	12.17	12.42	9.133	9.153	6,143,847	-4.65(-33.69%)
May 08, 2019	13.99	14.31	13.73	13.80	500,555	-0.33(-2.31%)
May 07, 2019	14.49	14.58	13.98	14.13	696,320	-0.63(-4.29%)
May 06, 2019	14.68	14.90	14.62	14.76	434,958	-0.31(-2.04%)
May 03, 2019	14.58	15.13	14.58	15.07	493,463	+0.59(+4.10%)
May 02, 2019	14.38	14.63	14.19	14.48	471,976	-0.02(-0.14%)
May 01, 2019	14.72	14.83	14.46	14.50	619,713	-0.19(-1.28%)
Apr 30, 2019	15.02	15.12	14.61	14.68	693,036	-0.38(-2.50%)
Apr 29, 2019	14.99	15.23	14.85	15.06	733,189	+0.13(+0.86%)
Apr 26, 2019	14.70	14.97	14.57	14.93	268,509	+0.28(+1.89%)
Apr 25, 2019	14.86	15.01	14.43	14.65	406,824	-0.36(-2.37%)
Apr 24, 2019	15.30	15.32	14.82	15.01	253,074	-0.32(-2.07%)
Apr 23, 2019	14.47	15.50	14.47	15.33	835,943	+0.86(+5.95%)
Apr 22, 2019	14.82	14.84	14.37	14.47	375,311	-0.41(-2.73%)
Apr 18, 2019	15.18	15.25	14.85	14.87	326,314	-0.26(-1.70%)
Apr 17, 2019	15.45	15.47	15.01	15.13	490,877	-0.22(-1.42%)
Apr 16, 2019	15.02	15.41	14.84	15.35	523,982	+0.39(+2.58%)
Apr 15, 2019	15.08	15.19	14.82	14.96	253,833	-0.04(-0.26%)
Apr 12, 2019	14.75	15.23	14.75	15.00	934,174	+0.44(+2.99%)
Apr 11, 2019	14.32	14.60	14.11	14.57	264,784	+0.30(+2.08%)
Apr 10, 2019	14.10	14.39	13.98	14.27	477,629	+0.27(+1.91%)
Apr 09, 2019	14.46	14.47	13.93	14.00	675,399	-0.50(-3.48%)
Apr 08, 2019	14.34	14.57	14.18	14.51	417,955	+0.13(+0.89%)
Apr 05, 2019	14.36	14.46	14.08	14.38	570,469	-0.03(-0.21%)
Apr 04, 2019	14.41	14.56	14.20	14.41	531,364	+0.00(+0.00%)
Apr 03, 2019	14.16	14.45	14.12	14.41	550,669	+0.31(+2.18%)
Apr 02, 2019	13.96	14.16	13.74	14.10	526,362	+0.18(+1.28%)