Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.936	8.936	8.274	8.485	1,708,318	-0.72(-7.80%)
Oct 29, 2015	8.320	9.875	8.255	9.203	3,938,677	+1.86(+25.31%)
Oct 28, 2015	7.105	7.487	7.040	7.344	716,839	+0.24(+3.37%)
Oct 27, 2015	7.013	7.326	6.902	7.105	750,087	+0.05(+0.65%)
Oct 26, 2015	7.206	7.261	6.939	7.059	430,417	-0.18(-2.54%)
Oct 23, 2015	6.866	7.436	6.866	7.243	696,684	+0.34(+4.93%)
Oct 22, 2015	7.409	7.482	6.866	6.902	1,349,192	-0.43(-5.90%)
Oct 21, 2015	7.602	7.615	7.201	7.335	644,088	-0.26(-3.39%)
Oct 20, 2015	7.243	7.611	7.151	7.593	690,603	+0.30(+4.17%)
Oct 19, 2015	7.501	7.547	6.939	7.289	717,960	-0.29(-3.88%)
Oct 16, 2015	7.390	7.596	7.307	7.583	519,704	+0.21(+2.87%)
Oct 15, 2015	7.188	7.445	7.059	7.372	529,170	+0.17(+2.30%)
Oct 14, 2015	7.151	7.280	7.068	7.206	465,774	+0.09(+1.29%)
Oct 13, 2015	6.958	7.215	6.893	7.114	463,563	+0.06(+0.78%)
Oct 12, 2015	7.289	7.317	6.682	7.059	728,064	-0.22(-3.03%)
Oct 09, 2015	7.206	7.478	7.151	7.280	513,154	+0.10(+1.41%)
Oct 08, 2015	6.939	7.271	6.921	7.178	554,227	+0.24(+3.45%)
Oct 07, 2015	6.921	7.188	6.764	6.939	803,007	+0.08(+1.21%)
Oct 06, 2015	6.792	7.105	6.672	6.856	840,762	+0.05(+0.68%)
Oct 05, 2015	6.442	6.820	6.231	6.810	967,114	+0.43(+6.78%)
Oct 02, 2015	5.918	6.424	5.798	6.378	724,173	+0.41(+6.94%)
Oct 01, 2015	5.688	6.093	5.642	5.964	880,539	+0.33(+5.88%)
Sep 30, 2015	5.697	5.780	5.476	5.632	653,218	-0.02(-0.33%)
Sep 29, 2015	5.899	5.936	5.586	5.651	785,633	-0.24(-4.06%)
Sep 28, 2015	5.964	5.973	5.807	5.890	556,490	-0.10(-1.69%)
Sep 25, 2015	6.129	6.221	5.867	5.991	1,346,978	-0.12(-1.96%)
Sep 24, 2015	5.807	6.332	5.789	6.111	1,123,297	+0.22(+3.75%)
Sep 23, 2015	5.660	5.954	5.651	5.890	907,929	+0.32(+5.79%)
Sep 22, 2015	5.559	5.642	5.430	5.568	641,022	-0.05(-0.82%)
Sep 21, 2015	5.559	5.770	5.503	5.614	482,874	+0.06(+0.99%)
Sep 18, 2015	5.678	5.706	5.476	5.559	758,110	-0.22(-3.82%)
Sep 17, 2015	5.835	5.947	5.734	5.780	525,321	-0.07(-1.26%)
Sep 16, 2015	5.761	5.918	5.688	5.853	552,091	+0.08(+1.44%)
Sep 15, 2015	5.485	5.798	5.476	5.770	556,664	+0.24(+4.33%)
Sep 14, 2015	5.724	5.807	5.448	5.531	853,450	-0.26(-4.45%)
Sep 11, 2015	5.889	6.053	5.689	5.789	754,211	-0.27(-4.50%)
Sep 10, 2015	6.007	6.071	5.752	6.062	1,081,391	+0.04(+0.60%)
Sep 09, 2015	6.089	6.333	5.862	6.025	891,647	+0.00(+0.00%)
Sep 08, 2015	6.417	6.417	5.953	6.025	1,224,425	-0.32(-5.02%)
Sep 04, 2015	6.098	6.344	6.344	6.344	1,532,099	+0.50(+8.57%)
Sep 03, 2015	5.534	5.998	5.534	5.843	1,040,904	+0.35(+6.29%)
Sep 02, 2015	5.725	5.752	5.234	5.498	1,431,340	-0.17(-3.05%)
Sep 01, 2015	6.035	6.162	5.661	5.670	1,355,592	-0.54(-8.65%)
Aug 31, 2015	6.371	6.371	6.103	6.207	774,055	-0.24(-3.67%)
Aug 28, 2015	6.007	6.508	5.944	6.444	1,224,921	+0.50(+8.42%)
Aug 27, 2015	6.417	6.508	5.780	5.944	1,592,591	-0.31(-4.95%)
Aug 26, 2015	5.716	6.426	5.602	6.253	2,308,566	+0.65(+11.53%)
Aug 25, 2015	6.481	6.626	5.598	5.607	2,383,315	-0.67(-10.72%)
Aug 24, 2015	6.453	7.081	6.235	6.280	2,627,282	-0.35(-5.35%)
Aug 21, 2015	5.916	6.772	5.907	6.635	2,988,519	+0.66(+11.13%)
Aug 20, 2015	7.045	7.145	5.907	5.971	6,389,288	-0.96(-13.91%)
Aug 19, 2015	11.85	11.89	5.461	6.936	19,900,098	-5.47(-44.09%)
Aug 18, 2015	12.58	12.58	12.26	12.41	288,291	-0.19(-1.52%)
Aug 17, 2015	12.60	12.91	12.53	12.60	476,461	-0.12(-0.93%)
Aug 14, 2015	12.46	12.73	12.46	12.72	413,635	+0.23(+1.82%)
Aug 13, 2015	12.61	12.65	12.38	12.49	321,943	-0.08(-0.65%)
Aug 12, 2015	12.31	12.82	12.31	12.57	616,486	+0.05(+0.36%)
Aug 11, 2015	12.35	12.66	12.18	12.52	684,720	+0.04(+0.29%)
Aug 10, 2015	11.78	12.55	11.62	12.49	745,413	+0.76(+6.44%)
Aug 07, 2015	12.01	12.19	11.63	11.73	735,395	-0.31(-2.57%)
Aug 06, 2015	11.38	12.09	11.26	12.04	1,155,300	+0.66(+5.84%)
Aug 05, 2015	11.56	11.89	11.16	11.38	1,347,263	-0.14(-1.19%)
Aug 04, 2015	11.54	11.75	11.40	11.51	1,101,312	+0.02(+0.16%)