Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.08	10.57	10.07	10.48	626,152	+0.42(+4.21%)
Dec 28, 2018	10.46	10.63	9.872	10.06	592,929	-0.39(-3.77%)
Dec 27, 2018	9.980	10.45	9.882	10.45	444,285	+0.28(+2.71%)
Dec 26, 2018	9.744	10.20	9.301	10.18	631,773	+0.45(+4.66%)
Dec 24, 2018	9.813	10.03	9.651	9.725	402,838	-0.17(-1.69%)
Dec 21, 2018	10.35	10.51	9.877	9.892	1,998,546	-0.46(-4.47%)
Dec 20, 2018	10.73	10.91	10.17	10.35	706,318	-0.36(-3.40%)
Dec 19, 2018	10.81	11.29	10.61	10.72	1,414,556	-0.05(-0.46%)
Dec 18, 2018	10.83	11.03	10.64	10.77	824,184	-0.01(-0.09%)
Dec 17, 2018	11.33	11.50	10.68	10.78	798,527	-0.59(-5.20%)
Dec 14, 2018	11.13	11.53	11.02	11.37	561,129	+0.11(+0.96%)
Dec 13, 2018	11.66	11.74	11.17	11.26	1,054,407	-0.32(-2.79%)
Dec 12, 2018	11.63	11.82	11.45	11.58	970,115	+0.05(+0.42%)
Dec 11, 2018	13.11	13.11	11.45	11.53	1,218,330	-1.37(-10.61%)
Dec 10, 2018	13.01	13.24	12.61	12.90	1,325,590	-0.32(-2.44%)
Dec 07, 2018	13.58	14.00	13.16	13.23	714,622	-0.29(-2.17%)
Dec 06, 2018	13.10	13.71	12.98	13.52	788,045	+0.17(+1.25%)
Dec 04, 2018	14.35	14.35	13.27	13.35	550,251	-1.08(-7.46%)
Dec 03, 2018	14.78	14.97	14.19	14.43	1,141,895	+0.00(+0.00%)
Nov 30, 2018	14.47	14.57	14.14	14.43	547,798	-0.16(-1.07%)
Nov 29, 2018	14.72	14.92	14.37	14.59	447,652	-0.18(-1.19%)
Nov 28, 2018	14.56	14.78	14.15	14.76	555,117	+0.25(+1.75%)
Nov 27, 2018	14.62	14.94	14.48	14.51	448,893	-0.25(-1.72%)
Nov 26, 2018	14.09	14.81	14.09	14.76	773,813	+0.83(+5.97%)
Nov 23, 2018	14.05	14.24	13.84	13.93	204,338	-0.29(-2.06%)
Nov 21, 2018		14.22	14.22	14.22	0	+0.22(+1.61%)
Nov 20, 2018	13.97	14.08	13.68	14.00	789,567	-0.22(-1.51%)
Nov 19, 2018	14.31	14.60	14.18	14.21	671,941	-0.20(-1.36%)
Nov 16, 2018	14.10	14.46	13.90	14.41	766,039	+0.22(+1.52%)
Nov 15, 2018	13.53	14.42	13.40	14.19	816,105	+0.55(+4.01%)
Nov 14, 2018	13.61	13.89	13.48	13.65	617,218	+0.10(+0.72%)
Nov 13, 2018	13.42	13.99	13.42	13.55	1,123,288	+0.37(+2.82%)
Nov 12, 2018	13.21	13.66	13.12	13.18	1,025,665	-0.29(-2.18%)
Nov 09, 2018	13.28	13.73	13.28	13.47	1,451,528	+0.07(+0.51%)
Nov 08, 2018	13.81	13.92	13.32	13.40	1,068,952	-0.59(-4.20%)
Nov 07, 2018	13.39	14.04	13.14	13.99	957,926	+0.51(+3.77%)
Nov 06, 2018	11.79	13.69	11.49	13.48	1,750,197	+0.41(+3.14%)
Nov 05, 2018	12.74	13.29	12.62	13.07	1,398,515	+0.35(+2.77%)
Nov 02, 2018	12.62	12.92	12.50	12.72	768,185	+0.21(+1.64%)
Nov 01, 2018	12.30	12.71	12.17	12.51	712,634	+0.40(+3.31%)
Oct 31, 2018	12.02	12.19	11.79	12.11	1,228,916	+0.27(+2.31%)
Oct 30, 2018	11.58	11.87	11.46	11.84	798,702	+0.14(+1.17%)
Oct 29, 2018	12.16	12.29	11.57	11.70	507,012	-0.24(-2.05%)
Oct 26, 2018	11.80	12.08	11.40	11.94	576,113	-0.08(-0.65%)
Oct 25, 2018	11.81	12.25	11.75	12.02	1,068,093	+0.30(+2.59%)
Oct 24, 2018	12.63	12.67	11.66	11.72	1,509,844	-0.92(-7.28%)
Oct 23, 2018	12.43	12.74	12.25	12.64	1,157,229	-0.01(-0.08%)
Oct 22, 2018	12.99	13.04	12.65	12.65	816,658	-0.32(-2.49%)
Oct 19, 2018	13.07	13.28	12.91	12.97	602,895	-0.16(-1.19%)
Oct 18, 2018	13.63	13.68	13.06	13.13	587,963	-0.56(-4.07%)
Oct 17, 2018	14.28	14.43	13.46	13.69	1,542,135	-0.65(-4.51%)
Oct 16, 2018	13.99	14.44	13.52	14.33	2,050,212	+0.40(+2.88%)
Oct 15, 2018	14.19	14.30	13.65	13.93	1,667,292	-0.38(-2.67%)
Oct 12, 2018	15.31	15.41	14.15	14.31	1,006,052	-0.82(-5.43%)
Oct 11, 2018	15.56	15.80	14.99	15.13	1,272,498	-0.62(-3.91%)
Oct 10, 2018	16.49	16.49	15.73	15.75	740,740	-0.73(-4.45%)
Oct 09, 2018	17.03	17.18	16.35	16.48	717,596	-0.69(-4.04%)
Oct 08, 2018	17.17	17.27	17.00	17.18	784,681	-0.07(-0.40%)
Oct 05, 2018	17.52	17.53	16.99	17.25	513,043	-0.25(-1.45%)
Oct 04, 2018	17.56	17.66	17.35	17.50	731,276	-0.16(-0.89%)
Oct 03, 2018	17.95	17.96	17.15	17.66	633,112	-0.21(-1.15%)
Oct 02, 2018	17.62	17.95	17.27	17.86	1,066,460	+0.23(+1.33%)