Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	5.550	5.720	5.490	5.710	248,914	+0.14(+2.51%)
Dec 30, 2021	5.460	5.680	5.420	5.570	212,406	+0.08(+1.46%)
Dec 29, 2021	5.500	5.550	5.440	5.490	138,266	-0.06(-1.08%)
Dec 28, 2021	5.570	5.660	5.540	5.550	142,498	-0.04(-0.72%)
Dec 27, 2021	5.550	5.630	5.460	5.590	150,795	+0.04(+0.72%)
Dec 23, 2021	5.430	5.620	5.401	5.550	235,311	+0.19(+3.54%)
Dec 22, 2021	5.170	5.360	5.170	5.360	281,488	+0.15(+2.88%)
Dec 21, 2021	5.070	5.315	5.070	5.210	264,818	+0.16(+3.17%)
Dec 20, 2021	5.200	5.200	4.980	5.050	474,622	-0.31(-5.78%)
Dec 17, 2021	5.260	5.460	5.085	5.360	2,084,202	+0.04(+0.75%)
Dec 16, 2021	5.480	5.562	5.280	5.320	279,734	-0.17(-3.10%)
Dec 15, 2021	5.470	5.510	5.070	5.490	715,628	-0.17(-3.00%)
Dec 14, 2021	5.880	5.965	5.620	5.660	351,792	-0.18(-3.08%)
Dec 13, 2021	5.910	5.965	5.781	5.840	306,029	-0.14(-2.34%)
Dec 10, 2021	6.000	6.100	5.920	5.980	216,871	+0.02(+0.34%)
Dec 09, 2021	5.890	6.020	5.800	5.960	247,399	-0.05(-0.83%)
Dec 08, 2021	5.850	6.080	5.850	6.010	228,043	+0.17(+2.91%)
Dec 07, 2021	5.770	5.960	5.720	5.840	224,984	+0.21(+3.73%)
Dec 06, 2021	5.620	5.870	5.585	5.630	400,114	+0.09(+1.62%)
Dec 03, 2021	5.620	5.650	5.440	5.540	180,902	+0.00(+0.00%)
Dec 02, 2021	5.440	5.580	5.400	5.540	270,924	+0.13(+2.40%)
Dec 01, 2021	5.650	5.800	5.403	5.410	336,576	-0.07(-1.28%)
Nov 30, 2021	5.620	5.730	5.310	5.480	705,690	-0.24(-4.20%)
Nov 29, 2021	5.790	5.799	5.460	5.720	479,376	+0.01(+0.18%)
Nov 26, 2021	5.800	5.800	5.460	5.710	291,267	-0.22(-3.71%)
Nov 24, 2021	5.910	6.000	5.780	5.930	196,843	+0.00(+0.00%)
Nov 23, 2021	6.020	6.070	5.850	5.930	255,943	-0.07(-1.17%)
Nov 22, 2021	5.930	6.185	5.910	6.000	253,977	+0.07(+1.18%)
Nov 19, 2021	6.050	6.190	5.920	5.930	287,297	-0.26(-4.20%)
Nov 18, 2021	6.250	6.200	6.070	6.190	333,116	-0.06(-0.96%)
Nov 17, 2021	6.300	6.390	6.180	6.250	434,852	-0.11(-1.73%)
Nov 16, 2021	6.480	6.480	6.310	6.360	305,123	-0.17(-2.60%)
Nov 15, 2021	6.610	6.620	6.495	6.530	335,795	-0.05(-0.76%)
Nov 12, 2021	6.580	6.640	6.480	6.580	192,843	-0.03(-0.45%)
Nov 11, 2021	6.520	6.750	6.460	6.610	248,739	+0.07(+1.07%)
Nov 10, 2021	6.670			6.540	207,553	-0.12(-1.80%)
Nov 09, 2021	6.810	6.825	6.590	6.660	248,938	-0.17(-2.49%)
Nov 08, 2021	6.760	6.960	6.730	6.830	327,626	+0.10(+1.49%)
Nov 05, 2021	6.720	6.800	6.530	6.730	387,518	+0.09(+1.36%)
Nov 04, 2021	7.000	7.000	6.610	6.640	476,871	-0.45(-6.35%)
Nov 03, 2021	7.550	7.615	6.850	7.090	493,096	-0.47(-6.22%)
Nov 02, 2021	7.500	7.600	7.250	7.560	290,532	+0.07(+0.93%)
Nov 01, 2021	7.260	7.520	7.180	7.490	308,173	+0.31(+4.32%)
Oct 29, 2021	7.130	7.215	7.037	7.180	252,392	+0.05(+0.70%)
Oct 28, 2021	7.110	7.220	7.085	7.130	199,388	+0.01(+0.14%)
Oct 27, 2021	7.070	7.290	6.890	7.120	368,024	-0.02(-0.28%)
Oct 26, 2021	7.400		7.130	7.140	262,401	-0.29(-3.90%)
Oct 25, 2021	7.440	7.500	7.360	7.430	216,441	+0.00(+0.00%)
Oct 22, 2021	7.610	7.690	7.380	7.430	265,832	-0.02(-0.27%)
Oct 21, 2021	7.520	7.710	7.280	7.450	227,881	-0.06(-0.80%)
Oct 20, 2021	7.240	7.510	7.170	7.510	280,777	+0.26(+3.59%)
Oct 19, 2021	7.510	7.510	7.250	7.250	272,444	-0.24(-3.20%)
Oct 18, 2021	7.610	7.691	7.420	7.490	293,448	-0.18(-2.35%)
Oct 15, 2021	8.240	8.316	7.670	7.670	401,591	-0.38(-4.72%)
Oct 14, 2021	8.190	8.190	7.980	8.050	273,347	-0.02(-0.25%)
Oct 13, 2021	8.070	8.120	7.800	8.070	198,718	+0.02(+0.25%)
Oct 12, 2021	8.080	8.310	8.020	8.050	249,417	+0.04(+0.50%)
Oct 11, 2021	7.740	8.090	7.730	8.010	282,495	+0.35(+4.57%)
Oct 08, 2021	7.690	7.770	7.560	7.660	272,589	-0.02(-0.26%)
Oct 07, 2021	7.530	7.745	7.530	7.680	292,880	+0.19(+2.54%)
Oct 06, 2021	7.460	7.500	7.180	7.490	365,018	-0.08(-1.06%)
Oct 05, 2021	7.590	7.590	7.430	7.570	342,835	+0.02(+0.26%)
Oct 04, 2021	7.760	7.790	7.540	7.550	237,523	-0.19(-2.45%)