Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	3.640	3.690	3.325	3.400	1,554,673	-0.29(-7.86%)
May 30, 2023	4.060	4.140	3.491	3.690	1,421,281	-0.35(-8.66%)
May 26, 2023	3.900	4.180	3.900	4.040	1,004,576	+0.09(+2.28%)
May 25, 2023	4.020	4.060	3.885	3.950	777,571	-0.11(-2.71%)
May 24, 2023	4.190	4.271	4.030	4.060	476,444	-0.14(-3.33%)
May 23, 2023	4.400	4.590	4.185	4.200	670,032	-0.25(-5.62%)
May 22, 2023	4.340	4.610	4.340	4.450	574,392	+0.11(+2.53%)
May 19, 2023	4.240	4.400	4.210	4.340	715,212	+0.13(+3.09%)
May 18, 2023	4.220	4.310	4.095	4.210	946,235	-0.04(-0.94%)
May 17, 2023	4.350	4.505	4.059	4.250	1,429,279	-0.05(-1.16%)
May 16, 2023	4.620	4.665	4.270	4.300	688,120	-0.33(-7.13%)
May 15, 2023	4.470	4.750	4.435	4.630	933,778	+0.26(+5.95%)
May 12, 2023	4.730	4.820	4.330	4.370	806,089	-0.39(-8.19%)
May 11, 2023	4.770	5.070	4.650	4.760	1,190,624	+0.19(+4.16%)
May 10, 2023	4.780	4.800	4.000	4.570	1,716,531	-0.91(-16.61%)
May 09, 2023	5.500	5.605	5.400	5.480	727,405	-0.06(-1.08%)
May 08, 2023	5.650	5.760	5.490	5.540	408,136	-0.10(-1.77%)
May 05, 2023	5.460	5.670	5.380	5.640	430,761	+0.34(+6.42%)
May 04, 2023	5.360	5.450	5.210	5.300	436,329	-0.11(-2.03%)
May 03, 2023	5.300	5.495	5.290	5.410	432,735	+0.15(+2.85%)
May 02, 2023	5.360	5.360	5.100	5.260	490,294	-0.23(-4.19%)
May 01, 2023	5.440	5.635	5.440	5.490	337,494	+0.05(+0.92%)
Apr 28, 2023	5.220	5.510	5.210	5.440	350,649	+0.22(+4.21%)
Apr 27, 2023	5.180	5.295	5.075	5.220	456,189	+0.09(+1.75%)
Apr 26, 2023	5.310	5.420	5.050	5.130	429,937	-0.25(-4.65%)
Apr 25, 2023	5.400	5.450	5.260	5.380	419,194	-0.13(-2.36%)
Apr 24, 2023	5.220	5.520	5.140	5.510	342,934	+0.21(+3.96%)
Apr 21, 2023	5.480	5.490	5.240	5.300	304,418	-0.14(-2.57%)
Apr 20, 2023	5.480	5.550	5.300	5.440	652,531	-0.13(-2.33%)
Apr 19, 2023	5.530	5.620	5.450	5.570	522,590	-0.08(-1.42%)
Apr 18, 2023	5.470	5.670	5.460	5.650	679,392	+0.21(+3.86%)
Apr 17, 2023	5.380	5.450	5.280	5.440	348,648	+0.05(+0.93%)
Apr 14, 2023	5.690	5.780	5.340	5.390	368,967	-0.29(-5.11%)
Apr 13, 2023	5.650	5.740	5.580	5.680	271,114	-0.01(-0.18%)
Apr 12, 2023	5.930	5.970	5.650	5.690	354,136	-0.11(-1.90%)
Apr 11, 2023	5.770	5.890	5.740	5.800	310,791	+0.09(+1.58%)
Apr 10, 2023	5.550	5.750	5.550	5.710	408,448	+0.12(+2.15%)
Apr 06, 2023	5.550	5.610	5.470	5.590	403,539	+0.01(+0.18%)
Apr 05, 2023	5.770	5.780	5.560	5.580	776,874	-0.26(-4.45%)
Apr 04, 2023	6.280	6.280	5.730	5.840	621,625	-0.44(-7.01%)
Apr 03, 2023	6.340	6.470	6.210	6.280	564,539	+0.01(+0.16%)
Mar 31, 2023	6.200	6.305	6.140	6.270	1,333,373	+0.11(+1.79%)
Mar 30, 2023	6.180	6.350	6.100	6.160	406,372	-0.01(-0.16%)
Mar 29, 2023	6.090	6.220	6.060	6.170	378,509	+0.12(+1.98%)
Mar 28, 2023	6.060	6.160	5.975	6.050	304,880	-0.04(-0.66%)
Mar 27, 2023	6.110	6.130	5.910	6.090	463,011	+0.10(+1.67%)
Mar 24, 2023	5.790	5.990	5.590	5.990	595,304	+0.01(+0.17%)
Mar 23, 2023	6.340	6.420	5.894	5.980	721,303	-0.33(-5.23%)
Mar 22, 2023	6.410	6.495	6.290	6.310	578,408	-0.09(-1.41%)
Mar 21, 2023	6.280	6.560	6.240	6.400	707,912	+0.31(+5.09%)
Mar 20, 2023	6.080	6.301	6.060	6.090	474,102	+0.08(+1.33%)
Mar 17, 2023	6.330	6.330	5.930	6.010	1,441,624	-0.44(-6.82%)
Mar 16, 2023	6.260	6.645	6.170	6.450	604,165	+0.09(+1.42%)
Mar 15, 2023	6.030	6.390	6.000	6.360	772,773	-0.23(-3.49%)
Mar 14, 2023	6.510	6.685	6.350	6.590	656,725	+0.41(+6.63%)
Mar 13, 2023	6.670	6.670	6.130	6.180	783,855	-0.66(-9.65%)
Mar 10, 2023	7.640	7.671	6.810	6.840	877,053	-0.86(-11.17%)
Mar 09, 2023	7.990	8.025	7.650	7.700	607,466	-0.30(-3.75%)
Mar 08, 2023	7.970	8.090	7.850	8.000	792,736	+0.02(+0.25%)
Mar 07, 2023	7.610	8.110	7.550	7.980	1,311,795	+0.37(+4.86%)
Mar 06, 2023	8.300	8.330	7.469	7.610	1,229,424	-0.74(-8.86%)
Mar 03, 2023	8.390	8.485	8.335	8.350	761,218	+0.01(+0.12%)
Mar 02, 2023	8.340	8.645	8.200	8.340	1,051,877	-0.05(-0.60%)