Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.220	4.310	4.090	4.280	1,016,180	+0.09(+2.15%)
Jun 29, 2023	4.020	4.190	4.020	4.190	814,676	+0.19(+4.75%)
Jun 28, 2023	4.020	4.090	3.910	4.000	858,927	-0.08(-1.96%)
Jun 27, 2023	4.030	4.130	3.910	4.080	501,428	+0.10(+2.51%)
Jun 26, 2023	4.150	4.235	3.935	3.980	860,356	-0.17(-4.10%)
Jun 23, 2023	3.940	4.150	3.880	4.150	1,517,987	+0.09(+2.22%)
Jun 22, 2023	4.100	4.180	3.940	4.060	890,669	-0.04(-0.98%)
Jun 21, 2023	4.240	4.300	4.050	4.100	1,580,947	-0.21(-4.87%)
Jun 20, 2023	4.220	4.350	4.060	4.310	1,276,853	+0.13(+3.11%)
Jun 16, 2023	4.320	4.410	4.145	4.180	15,729,880	-0.08(-1.88%)
Jun 15, 2023	4.240	4.280	4.060	4.260	1,739,880	-1.28(-23.10%)
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%)