Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.38	16.62	15.58	16.61	1,113,848	+0.20(+1.22%)
May 30, 2017	14.65	16.81	14.65	16.41	2,416,510	+1.08(+7.04%)
May 26, 2017	14.70	15.49	14.42	15.33	1,818,711	+1.23(+8.74%)
May 25, 2017	12.63	14.21	11.96	14.10	2,675,465	+1.44(+11.40%)
May 24, 2017	12.64	12.83	12.55	12.66	293,451	-0.01(-0.08%)
May 23, 2017	12.58	12.70	12.40	12.67	360,675	+0.10(+0.76%)
May 22, 2017	12.68	12.84	12.48	12.57	560,697	-0.01(-0.08%)
May 19, 2017	12.24	12.63	12.12	12.58	411,410	+0.35(+2.89%)
May 18, 2017	12.31	12.31	12.07	12.23	477,729	-0.15(-1.23%)
May 17, 2017	12.67	12.51	12.28	12.38	410,277	-0.29(-2.26%)
May 16, 2017	12.57	12.69	12.40	12.67	243,598	+0.14(+1.14%)
May 15, 2017	12.34	12.61	12.24	12.52	332,656	+0.31(+2.50%)
May 12, 2017	12.50	12.58	12.13	12.22	377,941	-0.30(-2.37%)
May 11, 2017	12.67	12.73	12.44	12.51	238,083	-0.17(-1.36%)
May 10, 2017	12.27	12.77	12.24	12.68	355,873	+0.44(+3.59%)
May 09, 2017	12.55	12.63	12.12	12.24	352,036	-0.29(-2.29%)
May 08, 2017	12.73	12.75	12.46	12.53	282,491	-0.18(-1.43%)
May 05, 2017	12.64	12.96	12.55	12.71	475,485	+0.06(+0.45%)
May 04, 2017	12.50	12.73	12.09	12.66	462,511	+0.19(+1.53%)
May 03, 2017	11.64	12.75	11.62	12.46	895,252	+0.83(+7.14%)
May 02, 2017	11.65	12.18	11.35	11.63	1,529,938	-0.98(-7.80%)
May 01, 2017	12.65	12.82	12.53	12.62	358,756	-0.04(-0.30%)
Apr 28, 2017	12.62	12.78	12.49	12.66	402,628	+0.05(+0.38%)
Apr 27, 2017	12.69	12.78	12.44	12.61	355,081	-0.11(-0.90%)
Apr 26, 2017	12.39	12.73	12.38	12.72	387,961	+0.26(+2.07%)
Apr 25, 2017	12.73	12.89	12.46	12.46	370,075	-0.09(-0.68%)
Apr 24, 2017	12.28	12.66	12.28	12.55	404,925	+0.61(+5.12%)
Apr 21, 2017	12.27	12.27	11.65	11.94	547,900	-0.37(-3.03%)
Apr 20, 2017	12.24	12.40	12.14	12.31	237,455	+0.21(+1.74%)
Apr 19, 2017	12.16	12.44	12.04	12.10	621,439	-0.05(-0.39%)
Apr 18, 2017	12.09	12.19	11.85	12.15	218,906	-0.07(-0.55%)
Apr 17, 2017	11.98	12.26	11.83	12.22	300,542	+0.27(+2.24%)
Apr 13, 2017	12.03	12.19	11.82	11.95	232,456	-0.09(-0.71%)
Apr 12, 2017	12.67	12.71	11.98	12.03	315,921	-0.71(-5.55%)
Apr 11, 2017	12.33	12.75	12.24	12.74	247,680	+0.42(+3.41%)
Apr 10, 2017	12.37	12.64	12.22	12.32	310,612	-0.04(-0.31%)
Apr 07, 2017	12.33	12.50	12.10	12.36	476,997	+0.03(+0.23%)
Apr 06, 2017	11.89	12.46	11.82	12.33	513,785	+0.44(+3.69%)
Apr 05, 2017	12.51	12.61	11.87	11.89	734,154	-0.53(-4.23%)
Apr 04, 2017	12.02	12.76	11.97	12.42	715,175	+0.40(+3.34%)
Apr 03, 2017	12.85	12.86	12.01	12.02	506,946	-0.83(-6.47%)
Mar 31, 2017	12.49	12.88	12.47	12.85	482,840	+0.31(+2.44%)
Mar 30, 2017	12.34	12.57	12.34	12.54	238,960	+0.20(+1.63%)
Mar 29, 2017	12.37	12.50	12.25	12.34	207,106	-0.06(-0.46%)
Mar 28, 2017	11.93	12.46	11.85	12.40	443,596	+0.47(+3.92%)
Mar 27, 2017	11.61	11.96	11.61	11.93	275,459	+0.04(+0.32%)
Mar 24, 2017	12.16	12.25	11.82	11.89	643,161	-0.24(-1.97%)
Mar 23, 2017	12.07	12.15	11.93	12.13	427,616	+0.07(+0.55%)
Mar 22, 2017	12.08	12.27	11.87	12.06	1,087,705	-0.11(-0.86%)
Mar 21, 2017	12.80	12.80	12.14	12.17	271,746	-0.63(-4.93%)
Mar 20, 2017	12.66	12.88	12.46	12.80	235,631	+0.16(+1.29%)
Mar 17, 2017	12.88	13.08	12.46	12.64	542,891	-0.15(-1.19%)
Mar 16, 2017	12.96	13.11	12.76	12.79	319,008	-0.15(-1.18%)
Mar 15, 2017	12.65	12.97	12.51	12.94	428,067	+0.34(+2.73%)
Mar 14, 2017	12.49	12.64	12.25	12.60	233,795	-0.05(-0.38%)
Mar 13, 2017	12.49	12.71	12.45	12.65	290,310	+0.15(+1.22%)
Mar 10, 2017	12.48	12.55	12.31	12.49	231,190	+0.09(+0.69%)
Mar 09, 2017	12.25	12.48	12.07	12.41	331,758	+0.14(+1.16%)
Mar 08, 2017	12.52	12.70	12.14	12.27	458,256	-0.28(-2.20%)
Mar 07, 2017	12.68	12.77	12.43	12.54	238,318	-0.18(-1.42%)
Mar 06, 2017	12.64	12.78	12.50	12.72	371,437	-0.07(-0.52%)
Mar 03, 2017	12.56	12.90	12.50	12.79	326,807	+0.29(+2.36%)
Mar 02, 2017	12.75	12.78	12.49	12.49	349,271	-0.23(-1.79%)