Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	3.310	3.380	3.250	3.300	397,827	+0.01(+0.30%)
Nov 29, 2023	3.160	3.425	3.120	3.290	602,755	+0.19(+6.13%)
Nov 28, 2023	3.060	3.130	3.020	3.100	469,990	-0.01(-0.32%)
Nov 27, 2023	3.060	3.145	3.020	3.110	452,432	+0.04(+1.30%)
Nov 24, 2023	3.090	3.120	3.056	3.070	120,525	-0.02(-0.65%)
Nov 22, 2023	3.190	3.190	3.040	3.090	500,753	-0.04(-1.28%)
Nov 21, 2023	3.310	3.320	3.110	3.130	608,722	-0.25(-7.40%)
Nov 20, 2023	3.260	3.380	3.150	3.380	1,213,298	+0.12(+3.68%)
Nov 17, 2023	3.190	3.260	3.140	3.260	446,661	+0.10(+3.16%)
Nov 16, 2023	3.350	3.350	3.120	3.160	467,860	-0.20(-5.95%)
Nov 15, 2023	3.480	3.481	3.325	3.360	593,241	-0.07(-2.04%)
Nov 14, 2023	3.420	3.610	3.350	3.430	1,026,615	+0.19(+5.86%)
Nov 13, 2023	3.140	3.260	3.070	3.240	622,579	+0.07(+2.21%)
Nov 10, 2023	3.110	3.190	3.035	3.170	591,809	+0.05(+1.60%)
Nov 09, 2023	3.140	3.320	3.105	3.120	753,504	+0.02(+0.65%)
Nov 08, 2023	3.000	3.190	2.985	3.100	1,209,596	+0.05(+1.64%)
Nov 07, 2023	2.950	3.080	2.910	3.050	569,024	+0.08(+2.69%)
Nov 06, 2023	2.930	2.990	2.880	2.970	586,207	+0.05(+1.71%)
Nov 03, 2023	2.830	2.981	2.796	2.920	567,274	+0.19(+6.96%)
Nov 02, 2023	2.840	2.890	2.690	2.730	690,791	-0.02(-0.73%)
Nov 01, 2023	2.770	2.795	2.660	2.750	697,173	-0.02(-0.72%)
Oct 31, 2023	2.820	2.880	2.730	2.770	535,223	-0.05(-1.77%)
Oct 30, 2023	2.790	2.850	2.685	2.820	663,128	+0.07(+2.55%)
Oct 27, 2023	2.850	2.900	2.670	2.750	851,218	-0.10(-3.51%)
Oct 26, 2023	2.790	2.970	2.740	2.850	1,048,988	+0.06(+2.15%)
Oct 25, 2023	2.800	2.840	2.690	2.790	874,903	-0.03(-1.06%)
Oct 24, 2023	3.010	3.010	2.800	2.820	911,723	-0.11(-3.75%)
Oct 23, 2023	2.900	3.030	2.900	2.930	1,453,496	-0.01(-0.34%)
Oct 20, 2023	2.940	3.050	2.890	2.940	1,411,776	+0.01(+0.34%)
Oct 19, 2023	2.940	3.020	2.862	2.930	953,920	-0.02(-0.68%)
Oct 18, 2023	2.950	2.985	2.895	2.950	649,473	-0.10(-3.28%)
Oct 17, 2023	2.800	3.070	2.780	3.050	780,576	+0.20(+7.02%)
Oct 16, 2023	2.900	3.015	2.810	2.850	808,074	+0.04(+1.42%)
Oct 13, 2023	2.900	2.900	2.760	2.810	679,323	-0.06(-2.09%)
Oct 12, 2023	3.140	3.140	2.800	2.870	1,042,717	-0.28(-8.89%)
Oct 11, 2023	3.350	3.500	3.105	3.150	996,020	-0.12(-3.67%)
Oct 10, 2023	3.160	3.300	3.060	3.270	913,132	+0.09(+2.83%)
Oct 09, 2023	3.240	3.260	3.115	3.180	603,011	-0.15(-4.50%)
Oct 06, 2023	3.320	3.420	3.245	3.330	614,456	-0.05(-1.48%)
Oct 05, 2023	3.370	3.470	3.300	3.380	781,461	-0.01(-0.29%)
Oct 04, 2023	3.360	3.450	3.240	3.390	558,105	+0.08(+2.42%)
Oct 03, 2023	3.470	3.530	3.240	3.310	1,004,173	-0.20(-5.70%)
Oct 02, 2023	3.500	3.590	3.435	3.510	1,171,072	-0.03(-0.85%)
Sep 29, 2023	3.460	3.690	3.430	3.540	1,827,914	+0.05(+1.43%)
Sep 28, 2023	3.200	3.510	3.165	3.490	998,723	+0.26(+8.05%)
Sep 27, 2023	3.320	3.330	3.155	3.230	513,261	+0.03(+0.94%)
Sep 26, 2023	3.140	3.310	3.100	3.200	981,248	+0.01(+0.31%)
Sep 25, 2023	2.820	3.220	3.170	3.190	968,513	+0.37(+13.12%)
Sep 22, 2023	2.790	2.860	2.770	2.820	446,344	+0.05(+1.81%)
Sep 21, 2023	2.790	2.880	2.750	2.770	735,666	-0.08(-2.81%)
Sep 20, 2023	2.900	2.995	2.815	2.850	525,951	-0.05(-1.72%)
Sep 19, 2023	3.050	3.140	2.880	2.900	743,155	-0.10(-3.33%)
Sep 18, 2023	3.150	3.150	2.950	3.000	734,187	-0.14(-4.46%)
Sep 15, 2023	3.340	3.360	3.080	3.140	3,540,911	-0.19(-5.71%)
Sep 14, 2023	3.170	3.330	3.160	3.330	787,218	+0.19(+6.05%)
Sep 13, 2023	3.120	3.150	3.060	3.140	697,825	-0.02(-0.63%)
Sep 12, 2023	3.120	3.210	3.110	3.160	636,825	+0.03(+0.96%)
Sep 11, 2023	3.170	3.305	3.105	3.130	515,411	-0.01(-0.32%)
Sep 08, 2023	3.030	3.180	2.930	3.140	1,027,121	+0.16(+5.37%)
Sep 07, 2023	3.030	3.050	2.920	2.980	1,162,991	-0.09(-2.93%)
Sep 06, 2023	3.260	3.310	3.040	3.070	845,591	-0.14(-4.36%)
Sep 05, 2023	3.490	3.490	3.210	3.210	806,417	-0.34(-9.58%)