Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	3.600	3.620	3.345	3.510	946,900	-0.03(-0.85%)
Aug 29, 2019	3.220	3.610	3.160	3.540	1,001,230	+0.39(+12.38%)
Aug 28, 2019	2.990	3.240	2.980	3.150	805,886	+0.13(+4.30%)
Aug 27, 2019	2.990	3.080	2.890	3.020	599,122	+0.06(+2.03%)
Aug 26, 2019	2.900	3.005	2.835	2.960	553,041	+0.07(+2.42%)
Aug 23, 2019	2.810	2.930	2.775	2.890	1,044,400	+0.02(+0.70%)
Aug 22, 2019	3.000	3.070	2.860	2.870	1,312,574	-0.12(-4.01%)
Aug 21, 2019	3.000	3.045	2.930	2.990	993,909	+0.00(+0.00%)
Aug 20, 2019	3.080	3.100	2.960	2.990	880,675	-0.03(-0.99%)
Aug 19, 2019	2.890	3.045	2.890	3.020	865,545	+0.18(+6.34%)
Aug 16, 2019	2.570	2.950	2.570	2.840	2,216,600	+0.31(+12.25%)
Aug 15, 2019	2.780	2.800	2.500	2.530	1,353,497	-0.20(-7.33%)
Aug 14, 2019	2.880	2.980	2.710	2.730	1,256,777	-0.33(-10.78%)
Aug 13, 2019	2.910	3.130	2.830	3.060	1,003,320	+0.16(+5.52%)
Aug 12, 2019	2.920	2.950	2.700	2.900	1,719,694	+0.03(+1.05%)
Aug 09, 2019	3.030	3.370	2.820	2.870	3,027,900	-0.10(-3.37%)
Aug 08, 2019	3.000	3.500	2.810	2.970	5,095,263	-2.03(-40.60%)
Aug 07, 2019	4.820	5.120	4.680	5.000	1,292,865	+0.03(+0.60%)
Aug 06, 2019	4.920	5.030	4.850	4.970	1,873,858	+0.08(+1.64%)
Aug 05, 2019	4.750	4.980	4.705	4.890	1,438,533	+0.04(+0.82%)
Aug 02, 2019	4.950	5.005	4.760	4.850	1,149,500	-0.14(-2.81%)
Aug 01, 2019	5.210	5.700	4.920	4.990	2,724,755	+0.34(+7.31%)
Jul 31, 2019	4.840	4.980	4.600	4.650	1,662,403	-0.17(-3.53%)
Jul 30, 2019	4.600	4.940	4.500	4.820	1,154,747	+0.21(+4.56%)
Jul 29, 2019	4.700	4.830	4.595	4.610	880,980	-0.08(-1.71%)
Jul 26, 2019	4.910	4.970	4.600	4.690	1,008,900	-0.19(-3.89%)
Jul 25, 2019	4.960	5.060	4.815	4.880	977,262	-0.11(-2.20%)
Jul 24, 2019	4.990	5.220	4.855	4.990	1,063,649	-0.01(-0.20%)
Jul 23, 2019	4.880	5.290	4.878	5.000	1,481,730	+0.18(+3.73%)
Jul 22, 2019	5.080	5.170	4.720	4.820	1,232,568	-0.22(-4.37%)
Jul 19, 2019	4.620	5.610	4.615	5.040	2,967,600	+0.44(+9.57%)
Jul 18, 2019	4.950	4.990	4.450	4.600	1,567,696	-0.37(-7.44%)
Jul 17, 2019	5.080	5.140	4.950	4.970	1,114,177	-0.09(-1.78%)
Jul 16, 2019	5.140	5.240	5.040	5.060	1,500,023	-0.09(-1.75%)
Jul 15, 2019	5.440	5.710	5.000	5.150	1,428,224	-0.28(-5.16%)
Jul 12, 2019	5.500	5.570	5.170	5.430	1,119,500	-0.08(-1.45%)
Jul 11, 2019	5.280	5.560	4.970	5.510	2,397,778	+0.23(+4.36%)
Jul 10, 2019	5.420	5.560	5.250	5.280	881,401	-0.12(-2.22%)
Jul 09, 2019	5.670	5.710	5.250	5.400	1,736,245	-0.35(-6.09%)
Jul 08, 2019	6.120	6.150	5.660	5.750	912,491	-0.43(-6.96%)
Jul 05, 2019	6.070	6.200	5.930	6.180	1,133,700	+0.10(+1.64%)
Jul 03, 2019	6.270	6.280	5.970	6.080	353,100	-0.15(-2.41%)
Jul 02, 2019	6.410	6.410	6.170	6.230	598,192	-0.20(-3.11%)
Jul 01, 2019	6.620	6.810	6.320	6.430	837,288	-0.06(-0.92%)
Jun 28, 2019	6.250	6.520	6.230	6.490	945,800	+0.28(+4.51%)
Jun 27, 2019	6.150	6.220	6.020	6.210	546,001	+0.06(+0.98%)
Jun 26, 2019	6.150	6.330	6.090	6.150	368,217	+0.06(+0.99%)
Jun 25, 2019	6.300	6.350	6.010	6.090	1,366,939	-0.23(-3.64%)
Jun 24, 2019	6.610	6.650	6.310	6.320	1,017,626	-0.36(-5.39%)
Jun 21, 2019	6.790	6.850	6.490	6.680	1,489,300	-0.15(-2.20%)
Jun 20, 2019	6.680	6.870	6.570	6.830	1,013,008	+0.28(+4.27%)
Jun 19, 2019	6.620	6.649	6.460	6.550	725,223	-0.04(-0.61%)
Jun 18, 2019	6.530	6.730	6.440	6.590	1,802,095	+0.15(+2.33%)
Jun 17, 2019	6.520	6.530	6.230	6.440	730,949	-0.05(-0.77%)
Jun 14, 2019	6.760	6.860	6.480	6.490	455,100	-0.31(-4.56%)
Jun 13, 2019	6.720	6.830	6.590	6.800	659,282	+0.18(+2.72%)
Jun 12, 2019	6.452	6.669	6.299	6.620	681,030	+0.19(+2.92%)
Jun 11, 2019	6.551	6.669	6.402	6.432	620,722	-0.06(-0.91%)
Jun 10, 2019	6.729	6.778	6.373	6.491	824,518	-0.16(-2.38%)
Jun 07, 2019	6.590	6.818	6.511	6.650	774,200	+0.14(+2.13%)
Jun 06, 2019	6.699	6.798	6.392	6.511	747,479	-0.22(-3.24%)
Jun 05, 2019	7.253	7.263	6.600	6.729	797,850	-0.46(-6.34%)
Jun 04, 2019	6.798	7.214	6.719	7.184	1,290,472	+0.50(+7.56%)