Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.060	4.105	3.960	4.050	432,181	-0.03(-0.74%)
Dec 28, 2023	4.040	4.165	3.990	4.080	392,481	-0.04(-0.97%)
Dec 27, 2023	4.080	4.135	4.045	4.120	243,177	+0.01(+0.24%)
Dec 26, 2023	4.100	4.200	3.970	4.110	391,354	+0.05(+1.23%)
Dec 22, 2023	3.980	4.090	3.939	4.060	411,930	+0.11(+2.78%)
Dec 21, 2023	3.960	4.000	3.880	3.950	282,979	+0.06(+1.54%)
Dec 20, 2023	3.910	4.030	3.840	3.890	465,322	-0.03(-0.77%)
Dec 19, 2023	3.880	3.990	3.810	3.920	474,170	+0.11(+2.89%)
Dec 18, 2023	3.820	3.880	3.744	3.810	589,660	-0.01(-0.26%)
Dec 15, 2023	3.740	3.840	3.618	3.820	1,150,581	+0.14(+3.80%)
Dec 14, 2023	3.640	3.890	3.600	3.680	807,145	+0.15(+4.25%)
Dec 13, 2023	3.320	3.550	3.240	3.530	496,032	+0.21(+6.33%)
Dec 12, 2023	3.450	3.450	3.280	3.320	370,107	-0.14(-4.05%)
Dec 11, 2023	3.460	3.575	3.450	3.460	489,560	+0.00(+0.00%)
Dec 08, 2023	3.520	3.571	3.440	3.460	368,730	-0.03(-0.86%)
Dec 07, 2023	3.530	3.570	3.445	3.490	312,994	+0.01(+0.29%)
Dec 06, 2023	3.510	3.670	3.470	3.480	488,967	+0.02(+0.58%)
Dec 05, 2023	3.500	3.510	3.370	3.460	528,569	-0.05(-1.42%)
Dec 04, 2023	3.530	3.630	3.470	3.510	617,160	-0.01(-0.28%)
Dec 01, 2023	3.310	3.550	3.220	3.520	661,024	+0.22(+6.67%)
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%)