Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.700	7.055	6.695	6.930	754,113	+0.24(+3.59%)
Jan 30, 2023	6.640	6.780	6.450	6.690	441,083	-0.06(-0.89%)
Jan 27, 2023	6.160	6.860	6.110	6.750	748,978	+0.57(+9.22%)
Jan 26, 2023	6.140	6.218	5.990	6.180	646,858	+0.04(+0.65%)
Jan 25, 2023	5.890	6.270	5.810	6.140	869,629	+0.14(+2.33%)
Jan 24, 2023	5.860	6.080	5.700	6.000	512,702	+0.14(+2.39%)
Jan 23, 2023	5.770	5.900	5.533	5.860	946,954	+0.18(+3.17%)
Jan 20, 2023	6.500	6.520	5.661	5.680	1,979,460	-1.10(-16.22%)
Jan 19, 2023	7.250	7.460	6.720	6.780	906,483	-0.63(-8.50%)
Jan 18, 2023	7.310	7.540	7.190	7.410	718,461	+0.13(+1.79%)
Jan 17, 2023	6.750	7.570	6.570	7.280	1,281,465	+0.57(+8.49%)
Jan 13, 2023	6.300	6.770	6.280	6.710	798,451	+0.26(+4.03%)
Jan 12, 2023	5.970	6.520	5.970	6.450	1,054,762	+0.47(+7.86%)
Jan 11, 2023	6.080	6.250	5.715	5.980	1,572,760	-0.09(-1.48%)
Jan 10, 2023	8.450	8.489	6.000	6.070	3,756,227	-3.09(-33.73%)
Jan 09, 2023	9.170	9.290	9.025	9.160	427,542	+0.16(+1.78%)
Jan 06, 2023	8.930	9.090	8.700	9.000	435,235	+0.19(+2.16%)
Jan 05, 2023	9.450	9.450	8.640	8.810	535,111	-0.80(-8.32%)
Jan 04, 2023	9.500	9.840	9.362	9.610	496,096	+0.29(+3.11%)
Jan 03, 2023	9.640	9.750	9.100	9.320	600,317	-0.28(-2.92%)
Dec 30, 2022	9.180	9.645	9.140	9.600	719,596	+0.37(+4.01%)
Dec 29, 2022	8.810	9.390	8.770	9.230	532,560	+0.53(+6.09%)
Dec 28, 2022	8.730	8.990	8.570	8.700	310,433	-0.03(-0.34%)
Dec 27, 2022	8.730	8.770	8.490	8.730	344,437	+0.14(+1.63%)
Dec 23, 2022	8.280	8.610	8.240	8.590	239,780	+0.39(+4.76%)
Dec 22, 2022	8.350	8.360	8.045	8.200	351,800	-0.37(-4.32%)
Dec 21, 2022	8.580	8.740	8.450	8.570	309,348	+0.18(+2.15%)
Dec 20, 2022	8.000	8.480	7.790	8.390	299,139	+0.33(+4.09%)
Dec 19, 2022	8.140	8.210	7.855	8.060	365,559	-0.09(-1.10%)
Dec 16, 2022	8.290	8.390	8.115	8.150	1,491,522	-0.27(-3.21%)
Dec 15, 2022	8.700	8.700	8.270	8.420	459,577	-0.40(-4.54%)
Dec 14, 2022	8.650	9.060	8.650	8.820	419,480	+0.17(+1.97%)
Dec 13, 2022	8.520	9.040	8.500	8.650	581,175	+0.40(+4.85%)
Dec 12, 2022	8.200	8.360	8.000	8.250	264,230	+0.07(+0.86%)
Dec 09, 2022	8.300	8.472	8.160	8.180	226,560	-0.18(-2.15%)
Dec 08, 2022	8.370	8.540	8.260	8.360	387,572	+0.11(+1.33%)
Dec 07, 2022	8.160	8.392	8.030	8.250	336,425	+0.14(+1.73%)
Dec 06, 2022	8.140	8.340	8.000	8.110	547,872	+0.07(+0.87%)
Dec 05, 2022	7.950	8.440	7.840	8.040	556,519	+0.04(+0.50%)
Dec 02, 2022	7.770	8.390	7.680	8.000	767,132	+0.09(+1.14%)
Dec 01, 2022	7.740	7.960	7.615	7.910	272,275	+0.17(+2.20%)
Nov 30, 2022	7.590	7.740	7.260	7.740	303,900	+0.18(+2.38%)
Nov 29, 2022	7.650	7.840	7.540	7.560	187,799	+0.00(+0.00%)
Nov 28, 2022	7.560	7.920	7.320	7.560	354,374	-0.19(-2.45%)
Nov 25, 2022	7.810	8.000	7.700	7.750	154,793	-0.09(-1.15%)
Nov 23, 2022	7.730	7.875	7.590	7.840	190,767	+0.10(+1.29%)
Nov 22, 2022	7.560	7.800	7.380	7.740	251,113	+0.35(+4.74%)
Nov 21, 2022	7.600	7.650	7.130	7.390	296,599	-0.26(-3.40%)
Nov 18, 2022	7.890	7.930	7.610	7.650	343,391	-0.03(-0.39%)
Nov 17, 2022	7.400	7.830	7.250	7.680	380,213	+0.13(+1.72%)
Nov 16, 2022	7.630	7.780	7.090	7.550	531,079	-0.11(-1.44%)
Nov 15, 2022	7.310	7.660	7.250	7.660	717,190	+0.40(+5.51%)
Nov 14, 2022	6.930	7.440	6.694	7.260	393,057	+0.17(+2.40%)
Nov 11, 2022	6.970	7.230	6.910	7.090	323,328	+0.10(+1.43%)
Nov 10, 2022	6.550	7.100	6.480	6.990	567,190	+0.79(+12.74%)
Nov 09, 2022	7.350	7.350	6.092	6.200	516,490	-1.22(-16.44%)
Nov 08, 2022	7.270	7.445	7.000	7.420	326,188	+0.23(+3.20%)
Nov 07, 2022	7.080	7.350	6.730	7.190	597,356	+0.05(+0.70%)
Nov 04, 2022	6.310	7.190	6.170	7.140	747,602	+0.83(+13.15%)
Nov 03, 2022	5.970	6.490	5.970	6.310	1,073,608	+0.31(+5.17%)
Nov 02, 2022	4.900	6.450	4.900	6.000	2,714,397	+1.53(+34.23%)