Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.510	4.540	4.430	4.520	289,294	+0.01(+0.22%)
Aug 30, 2022	4.840	4.860	4.460	4.510	304,444	-0.31(-6.43%)
Aug 29, 2022	4.890	4.920	4.730	4.820	260,329	-0.10(-2.03%)
Aug 26, 2022	5.200	5.260	4.910	4.920	334,959	-0.31(-5.93%)
Aug 25, 2022	4.840	5.280	4.840	5.230	326,554	+0.42(+8.73%)
Aug 24, 2022	4.820	4.910	4.780	4.810	175,524	-0.01(-0.21%)
Aug 23, 2022	4.870	4.950	4.790	4.820	307,729	-0.03(-0.62%)
Aug 22, 2022	4.930	4.990	4.850	4.850	191,751	-0.20(-3.96%)
Aug 19, 2022	5.100	5.130	4.990	5.050	318,754	-0.20(-3.81%)
Aug 18, 2022	5.150	5.300	5.084	5.250	242,514	+0.09(+1.74%)
Aug 17, 2022	5.340	5.350	5.050	5.160	321,275	-0.23(-4.27%)
Aug 16, 2022	5.260	5.630	5.260	5.390	565,158	+0.08(+1.51%)
Aug 15, 2022	5.270	5.340	5.070	5.310	299,297	-0.05(-0.93%)
Aug 12, 2022	4.960	5.360	4.920	5.360	680,343	+0.41(+8.28%)
Aug 11, 2022	5.100	5.131	4.925	4.950	458,715	-0.08(-1.59%)
Aug 10, 2022	5.000	5.260	4.980	5.030	548,051	+0.10(+2.03%)
Aug 09, 2022	4.720	4.930	4.611	4.930	379,684	+0.21(+4.45%)
Aug 08, 2022	4.720	4.840	4.660	4.720	520,783	-0.04(-0.84%)
Aug 05, 2022	4.330	4.830	4.290	4.760	816,015	+0.46(+10.70%)
Aug 04, 2022	4.050	4.360	3.840	4.300	866,221	+0.27(+6.70%)
Aug 03, 2022	3.720	4.130	3.650	4.030	549,817	+0.30(+8.04%)
Aug 02, 2022	3.570	3.810	3.530	3.730	525,482	+0.11(+3.04%)
Aug 01, 2022	3.470	3.745	3.420	3.620	487,590	+0.08(+2.26%)
Jul 29, 2022	3.410	3.560	3.370	3.540	398,913	+0.15(+4.42%)
Jul 28, 2022	3.210	3.400	3.160	3.390	280,397	+0.15(+4.63%)
Jul 27, 2022	3.050	3.240	3.024	3.240	186,148	+0.19(+6.23%)
Jul 26, 2022	3.110	3.110	2.975	3.050	239,784	-0.04(-1.29%)
Jul 25, 2022	3.010	3.100	2.960	3.090	181,474	+0.08(+2.66%)
Jul 22, 2022	2.910	3.040	2.890	3.010	349,156	+0.09(+3.08%)
Jul 21, 2022	3.020	3.020	2.870	2.920	362,430	-0.16(-5.19%)
Jul 20, 2022	3.070	3.130	3.020	3.080	481,621	-0.02(-0.65%)
Jul 19, 2022	3.110	3.235	3.040	3.100	433,000	+0.00(+0.00%)
Jul 18, 2022	3.000	3.385	2.990	3.100	1,053,248	+0.28(+9.93%)
Jul 15, 2022	2.720	2.860	2.600	2.820	497,980	+0.17(+6.42%)
Jul 14, 2022	2.600	2.665	2.535	2.650	406,645	+0.00(+0.00%)
Jul 13, 2022	2.600	2.705	2.510	2.650	279,113	-0.02(-0.75%)
Jul 12, 2022	2.660	2.750	2.640	2.670	256,427	-0.03(-1.11%)
Jul 11, 2022	2.810	2.835	2.650	2.700	329,634	-0.14(-4.93%)
Jul 08, 2022	2.880	2.950	2.830	2.840	301,780	+0.00(+0.00%)
Jul 07, 2022	2.780	2.880	2.750	2.840	617,436	+0.09(+3.27%)
Jul 06, 2022	2.710	2.790	2.620	2.750	577,427	+0.02(+0.73%)
Jul 05, 2022	2.710	2.740	2.600	2.730	630,537	-0.06(-2.15%)
Jul 01, 2022	2.620	2.820	2.590	2.790	669,080	+0.17(+6.49%)
Jun 30, 2022	2.480	2.650	2.460	2.620	674,647	+0.08(+3.15%)
Jun 29, 2022	2.590	2.625	2.435	2.540	908,277	-0.05(-1.93%)
Jun 28, 2022	2.740	2.740	2.560	2.590	768,462	-0.12(-4.43%)
Jun 27, 2022	2.670	2.810	2.590	2.710	669,973	+0.06(+2.26%)
Jun 24, 2022	2.620	2.740	2.570	2.650	849,169	+0.02(+0.76%)
Jun 23, 2022	2.810	2.820	2.600	2.630	580,980	-0.10(-3.66%)
Jun 22, 2022	2.660	2.760	2.610	2.730	1,344,394	-0.06(-2.15%)
Jun 21, 2022	2.770	2.860	2.700	2.790	796,651	+0.06(+2.20%)
Jun 17, 2022	2.820	2.880	2.610	2.730	5,113,925	-0.16(-5.54%)
Jun 16, 2022	3.100	3.125	2.850	2.890	1,376,893	-0.26(-8.25%)
Jun 15, 2022	3.360	3.370	3.080	3.150	759,249	-0.19(-5.69%)
Jun 14, 2022	3.380	3.450	3.270	3.340	469,670	-0.04(-1.18%)
Jun 13, 2022	3.600	3.602	3.330	3.380	560,967	-0.34(-9.14%)
Jun 10, 2022	3.750	3.770	3.690	3.720	417,860	-0.14(-3.63%)
Jun 09, 2022	3.760	3.955	3.650	3.860	449,493	+0.08(+2.12%)
Jun 08, 2022	3.740	3.795	3.660	3.780	431,308	+0.02(+0.53%)
Jun 07, 2022	3.580	3.775	3.560	3.760	547,808	+0.11(+3.01%)
Jun 06, 2022	3.560	3.730	3.510	3.650	607,889	+0.17(+4.89%)
Jun 03, 2022	3.530	3.530	3.365	3.480	922,894	-0.13(-3.60%)
Jun 02, 2022	3.650	3.650	3.510	3.610	647,120	+0.00(+0.00%)