Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.37	17.49	17.05	17.39	699,204	+0.00(+0.00%)
May 30, 2018	17.33	17.52	17.33	17.39	484,315	+0.06(+0.34%)
May 29, 2018	17.51	17.85	17.22	17.33	1,275,588	-0.37(-2.08%)
May 25, 2018		17.70	17.70	17.70	0	-0.08(-0.44%)
May 24, 2018	17.44	17.83	17.15	17.78	880,830	+0.32(+1.84%)
May 23, 2018	17.62	17.76	17.34	17.46	1,040,828	-0.27(-1.53%)
May 22, 2018	18.42	18.63	17.71	17.73	774,686	-0.75(-4.05%)
May 21, 2018	18.72	18.77	18.37	18.48	1,296,793	-0.25(-1.35%)
May 18, 2018	19.07	19.15	18.64	18.73	660,800	-0.25(-1.33%)
May 17, 2018	18.60	19.10	18.54	18.99	801,969	+0.39(+2.09%)
May 16, 2018	18.54	18.95	18.48	18.60	773,353	+0.12(+0.63%)
May 15, 2018	18.61	18.68	18.12	18.48	835,303	-0.17(-0.94%)
May 14, 2018	18.70	18.97	18.65	18.66	898,099	+0.00(+0.00%)
May 11, 2018	19.13	19.13	18.41	18.66	572,175	-0.40(-2.09%)
May 10, 2018	18.86	19.20	18.49	19.05	1,000,986	+0.28(+1.50%)
May 09, 2018	18.20	19.08	18.16	18.77	1,237,071	+0.82(+4.54%)
May 08, 2018	19.33	19.33	17.28	17.96	1,789,276	-1.75(-8.87%)
May 07, 2018	19.64	20.01	19.40	19.70	777,774	+0.04(+0.20%)
May 04, 2018	19.21	20.26	19.09	19.67	1,052,148	+0.46(+2.38%)
May 03, 2018	20.06	20.06	19.20	19.21	801,360	-0.91(-4.54%)
May 02, 2018	20.19	20.46	20.02	20.12	1,664,374	-0.11(-0.53%)
May 01, 2018	20.84	20.84	19.49	20.23	837,431	-0.55(-2.66%)
Apr 30, 2018	21.05	21.20	20.76	20.78	904,235	-0.17(-0.83%)
Apr 27, 2018	20.78	21.00	20.36	20.96	925,444	+0.27(+1.31%)
Apr 26, 2018	21.07	21.07	20.42	20.69	1,175,439	-0.29(-1.39%)
Apr 25, 2018	21.12	21.34	20.91	20.98	366,338	-0.12(-0.55%)
Apr 24, 2018	21.73	21.80	20.78	21.09	1,042,671	-0.56(-2.60%)
Apr 23, 2018	21.48	21.73	21.36	21.66	425,824	+0.22(+1.04%)
Apr 20, 2018	21.24	21.62	21.06	21.43	1,344,499	+0.14(+0.64%)
Apr 19, 2018	21.66	21.71	21.05	21.30	505,438	-0.36(-1.66%)
Apr 18, 2018	21.85	22.30	21.52	21.66	1,602,367	-0.01(-0.05%)
Apr 17, 2018	20.79	21.75	20.78	21.67	1,099,149	+1.05(+5.09%)
Apr 16, 2018	20.39	20.70	20.18	20.62	1,466,975	+0.40(+1.97%)
Apr 13, 2018	20.25	20.36	20.04	20.22	911,774	+0.07(+0.34%)
Apr 12, 2018	20.12	20.33	19.97	20.15	336,505	+0.07(+0.34%)
Apr 11, 2018	20.37	20.51	20.02	20.08	552,551	-0.32(-1.57%)
Apr 10, 2018	20.46	20.75	20.19	20.40	1,396,168	+0.21(+1.06%)
Apr 09, 2018	20.83	20.87	20.10	20.19	780,883	-0.52(-2.53%)
Apr 06, 2018	20.98	21.59	20.44	20.71	587,475	-0.34(-1.61%)
Apr 05, 2018	20.53	21.15	20.39	21.05	982,224	+0.70(+3.43%)
Apr 04, 2018	20.13	20.37	19.78	20.36	589,861	+0.06(+0.29%)
Apr 03, 2018	20.22	20.39	19.93	20.30	712,371	+0.17(+0.87%)
Apr 02, 2018	20.83	21.00	20.03	20.12	641,714	-0.73(-3.49%)
Mar 29, 2018		20.85	20.85	20.85	0	+0.10(+0.47%)
Mar 28, 2018	20.48	21.43	20.39	20.75	2,191,951	+0.23(+1.14%)
Mar 27, 2018		20.94	19.56	20.52	2,104,911	+1.61(+8.53%)
Mar 26, 2018	18.93	19.12	18.68	18.91	942,141	+0.15(+0.78%)
Mar 23, 2018	19.40	19.60	18.75	18.76	432,725	-0.61(-3.16%)
Mar 22, 2018	20.17	20.22	19.37	19.37	701,000	-0.85(-4.23%)
Mar 21, 2018	19.93	20.55	19.69	20.23	839,234	+0.38(+1.91%)
Mar 20, 2018	19.46	19.94	19.43	19.85	572,514	+0.47(+2.40%)
Mar 19, 2018	19.81	19.84	19.11	19.38	649,256	-0.46(-2.30%)
Mar 16, 2018	19.51	20.02	19.44	19.84	1,605,101	+0.36(+1.84%)
Mar 15, 2018	18.97	19.70	18.67	19.48	1,725,989	+0.52(+2.77%)
Mar 14, 2018	19.53	19.61	18.93	18.96	1,292,342	-0.49(-2.54%)
Mar 13, 2018	19.11	19.60	19.11	19.45	629,808	+0.47(+2.50%)
Mar 12, 2018	19.31	19.55	18.81	18.98	1,050,253	-0.30(-1.56%)
Mar 09, 2018	18.79	19.34	18.56	19.28	643,448	+0.51(+2.73%)
Mar 08, 2018	19.01	19.21	18.66	18.76	497,247	-0.27(-1.42%)
Mar 07, 2018			19.00	19.03	771,519	-0.43(-2.19%)
Mar 06, 2018	19.68	19.95	19.06	19.46	911,909	-0.26(-1.32%)
Mar 05, 2018	20.42	20.60	19.60	19.72	1,307,691	-0.96(-4.63%)
Mar 02, 2018	19.43	20.75	19.26	20.68	1,402,082	+1.11(+5.69%)