Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.303	6.491	6.115	6.462	1,387,922	+0.02(+0.31%)
May 30, 2019	6.610	6.719	6.383	6.442	707,129	-0.18(-2.69%)
May 29, 2019	6.709	6.719	6.501	6.620	1,411,615	-0.15(-2.19%)
May 28, 2019	6.966	7.036	6.759	6.768	808,105	-0.19(-2.70%)
May 24, 2019	7.184	7.283	6.927	6.956	607,557	-0.16(-2.23%)
May 23, 2019	7.224	7.417	6.996	7.115	1,073,002	-0.26(-3.49%)
May 22, 2019	7.778	7.837	7.372	7.372	1,083,917	-0.47(-5.93%)
May 21, 2019	7.758	7.857	7.619	7.837	1,065,078	+0.11(+1.41%)
May 20, 2019	7.946	8.045	7.649	7.728	1,385,574	-0.29(-3.58%)
May 17, 2019	8.223	8.332	7.956	8.015	1,125,981	-0.34(-4.03%)
May 16, 2019	8.609	8.757	8.292	8.352	1,559,156	-0.22(-2.54%)
May 15, 2019	9.054	9.114	8.569	8.569	1,352,530	-0.55(-6.07%)
May 14, 2019	8.451	9.173	8.421	9.124	1,409,214	+0.64(+7.58%)
May 13, 2019	8.916	8.995	8.164	8.480	2,123,291	-0.59(-6.54%)
May 10, 2019	9.163	9.371	9.035	9.074	2,899,943	-0.08(-0.86%)
May 09, 2019	12.17	12.42	9.133	9.153	6,143,847	-4.65(-33.69%)
May 08, 2019	13.99	14.31	13.73	13.80	500,555	-0.33(-2.31%)
May 07, 2019	14.49	14.58	13.98	14.13	696,320	-0.63(-4.29%)
May 06, 2019	14.68	14.90	14.62	14.76	434,958	-0.31(-2.04%)
May 03, 2019	14.58	15.13	14.58	15.07	493,463	+0.59(+4.10%)
May 02, 2019	14.38	14.63	14.19	14.48	471,976	-0.02(-0.14%)
May 01, 2019	14.72	14.83	14.46	14.50	619,713	-0.19(-1.28%)
Apr 30, 2019	15.02	15.12	14.61	14.68	693,036	-0.38(-2.50%)
Apr 29, 2019	14.99	15.23	14.85	15.06	733,189	+0.13(+0.86%)
Apr 26, 2019	14.70	14.97	14.57	14.93	268,509	+0.28(+1.89%)
Apr 25, 2019	14.86	15.01	14.43	14.65	406,824	-0.36(-2.37%)
Apr 24, 2019	15.30	15.32	14.82	15.01	253,074	-0.32(-2.07%)
Apr 23, 2019	14.47	15.50	14.47	15.33	835,943	+0.86(+5.95%)
Apr 22, 2019	14.82	14.84	14.37	14.47	375,311	-0.41(-2.73%)
Apr 18, 2019	15.18	15.25	14.85	14.87	326,314	-0.26(-1.70%)
Apr 17, 2019	15.45	15.47	15.01	15.13	490,877	-0.22(-1.42%)
Apr 16, 2019	15.02	15.41	14.84	15.35	523,982	+0.39(+2.58%)
Apr 15, 2019	15.08	15.19	14.82	14.96	253,833	-0.04(-0.26%)
Apr 12, 2019	14.75	15.23	14.75	15.00	934,174	+0.44(+2.99%)
Apr 11, 2019	14.32	14.60	14.11	14.57	264,784	+0.30(+2.08%)
Apr 10, 2019	14.10	14.39	13.98	14.27	477,629	+0.27(+1.91%)
Apr 09, 2019	14.46	14.47	13.93	14.00	675,399	-0.50(-3.48%)
Apr 08, 2019	14.34	14.57	14.18	14.51	417,955	+0.13(+0.89%)
Apr 05, 2019	14.36	14.46	14.08	14.38	570,469	-0.03(-0.21%)
Apr 04, 2019	14.41	14.56	14.20	14.41	531,364	+0.00(+0.00%)
Apr 03, 2019	14.16	14.45	14.12	14.41	550,669	+0.31(+2.18%)
Apr 02, 2019	13.96	14.16	13.74	14.10	526,362	+0.18(+1.28%)
Apr 01, 2019	13.52	13.99	13.52	13.92	328,608	+0.50(+3.76%)
Mar 29, 2019	13.38	13.66	13.25	13.42	591,084	+0.12(+0.89%)
Mar 28, 2019	12.67	13.38	12.67	13.30	325,606	+0.65(+5.16%)
Mar 27, 2019	12.40	12.82	12.32	12.65	349,068	+0.20(+1.59%)
Mar 26, 2019	12.51	12.61	12.31	12.45	461,476	+0.06(+0.48%)
Mar 25, 2019	12.51	12.74	12.26	12.39	300,304	-0.15(-1.18%)
Mar 22, 2019	13.33	13.41	12.40	12.54	514,281	-0.94(-6.98%)
Mar 21, 2019	12.94	13.62	12.80	13.48	1,047,408	+0.48(+3.73%)
Mar 20, 2019	13.04	13.26	12.77	12.99	1,445,712	-0.14(-1.06%)
Mar 19, 2019	13.16	13.37	13.07	13.13	726,959	+0.06(+0.45%)
Mar 18, 2019	12.58	13.12	12.48	13.07	662,400	+0.49(+3.93%)
Mar 15, 2019	12.67	12.95	12.51	12.58	949,535	-0.10(-0.78%)
Mar 14, 2019	12.94	13.05	12.50	12.68	613,019	-0.26(-1.99%)
Mar 13, 2019	12.86	13.02	12.56	12.93	715,401	+0.13(+1.00%)
Mar 12, 2019	12.87	13.24	12.67	12.81	786,645	-0.05(-0.38%)
Mar 11, 2019	12.47	12.87	12.35	12.85	836,811	+0.43(+3.49%)
Mar 08, 2019	12.32	12.67	12.24	12.42	667,401	+0.00(+0.00%)
Mar 07, 2019	13.53	13.53	12.24	12.42	956,438	-1.03(-7.68%)
Mar 06, 2019	13.79	13.79	13.28	13.45	650,242	-0.33(-2.43%)
Mar 05, 2019	13.91	14.13	13.66	13.79	544,487	-0.11(-0.78%)
Mar 04, 2019	13.90	14.25	13.69	13.90	1,125,939	+0.02(+0.14%)