Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	2.660	2.815	2.560	2.810	891,440	+0.15(+5.64%)
Jun 29, 2020	2.310	2.660	2.310	2.660	463,446	+0.32(+13.68%)
Jun 26, 2020	2.500	2.536	2.310	2.340	2,253,900	-0.23(-8.95%)
Jun 25, 2020	2.680	2.680	2.410	2.570	662,027	-0.13(-4.81%)
Jun 24, 2020	2.820	2.880	2.670	2.700	797,180	-0.16(-5.59%)
Jun 23, 2020	3.100	3.200	2.830	2.860	951,328	-0.17(-5.61%)
Jun 22, 2020	2.930	3.040	2.780	3.030	719,449	+0.16(+5.57%)
Jun 19, 2020	2.780	3.000	2.730	2.870	2,247,200	+0.42(+17.14%)
Jun 18, 2020	2.420	2.540	2.330	2.450	405,241	-0.01(-0.41%)
Jun 17, 2020	2.670	2.670	2.430	2.460	338,101	-0.16(-6.11%)
Jun 16, 2020	2.660	2.770	2.560	2.620	530,400	+0.10(+3.97%)
Jun 15, 2020	2.530	2.620	2.340	2.520	382,522	-0.04(-1.56%)
Jun 12, 2020	2.400	2.630	2.400	2.560	557,700	+0.25(+10.82%)
Jun 11, 2020	2.450	2.680	2.300	2.310	699,138	-0.43(-15.69%)
Jun 10, 2020	2.950	2.974	2.710	2.740	596,591	-0.28(-9.27%)
Jun 09, 2020	3.140	3.200	2.970	3.020	560,073	-0.12(-3.82%)
Jun 08, 2020	2.810	3.200	2.800	3.140	882,605	+0.41(+15.02%)
Jun 05, 2020	3.360	3.480	2.440	2.730	2,259,300	-0.48(-14.95%)
Jun 04, 2020	3.000	3.490	2.960	3.210	1,727,436	+0.10(+3.22%)
Jun 03, 2020	2.510	3.260	2.420	3.110	1,566,612	+0.68(+27.98%)
Jun 02, 2020	2.450	2.520	2.360	2.430	587,239	+0.04(+1.67%)
Jun 01, 2020	2.140	2.450	2.100	2.390	775,248	+0.22(+10.14%)
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%)