Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.15	12.27	11.89	12.11	711,452	+0.10(+0.86%)
May 27, 2016	12.01	12.01	12.01	12.01	295,853	-0.02(-0.16%)
May 26, 2016	12.25	12.35	11.94	12.03	477,252	-0.07(-0.62%)
May 25, 2016	12.07	12.25	11.98	12.10	408,215	+0.08(+0.70%)
May 24, 2016	12.28	12.38	11.98	12.02	581,343	-0.01(-0.08%)
May 23, 2016	12.29	12.45	11.95	12.03	500,166	-0.35(-2.79%)
May 20, 2016	12.03	12.41	11.90	12.37	434,124	+0.41(+3.44%)
May 19, 2016	11.83	12.29	11.83	11.96	408,857	-0.04(-0.31%)
May 18, 2016	12.22	12.50	11.98	12.00	318,122	-0.35(-2.80%)
May 17, 2016	12.65	12.88	12.21	12.35	390,945	-0.30(-2.36%)
May 16, 2016	12.35	12.93	12.23	12.64	355,476	+0.46(+3.76%)
May 13, 2016	12.54	12.75	12.13	12.19	571,984	-0.40(-3.19%)
May 12, 2016	13.01	13.23	12.16	12.59	480,248	-0.34(-2.60%)
May 11, 2016	12.88	13.37	12.66	12.93	538,020	+0.07(+0.58%)
May 10, 2016	12.50	12.97	12.41	12.85	793,772	+0.48(+3.85%)
May 09, 2016	13.33	13.33	12.35	12.37	741,734	-1.08(-8.06%)
May 06, 2016	12.65	13.93	12.65	13.46	716,768	+0.78(+6.12%)
May 05, 2016	12.69	13.10	12.44	12.68	1,301,110	+0.35(+2.80%)
May 04, 2016	12.76	13.28	12.32	12.34	1,697,733	-0.50(-3.86%)
May 03, 2016	10.14	13.02	10.04	12.83	3,477,958	+3.31(+34.74%)
May 02, 2016	9.579	9.832	9.290	9.523	529,625	-0.06(-0.59%)
Apr 29, 2016	9.925	10.07	9.477	9.579	453,906	-0.26(-2.66%)
Apr 28, 2016	9.991	10.18	9.729	9.841	698,692	-0.13(-1.31%)
Apr 27, 2016	10.08	10.52	9.944	9.972	521,935	-0.15(-1.48%)
Apr 26, 2016	9.813	10.22	9.608	10.12	462,089	+0.33(+3.34%)
Apr 25, 2016	10.62	10.62	8.972	9.794	1,795,029	-1.17(-10.66%)
Apr 22, 2016	10.79	11.13	10.69	10.96	634,908	+0.23(+2.18%)
Apr 21, 2016	10.64	10.94	10.46	10.73	377,129	+0.09(+0.88%)
Apr 20, 2016	10.75	10.96	10.31	10.64	512,891	-0.21(-1.98%)
Apr 19, 2016	10.42	11.02	10.42	10.85	624,159	+0.49(+4.69%)
Apr 18, 2016	10.25	10.60	10.13	10.36	240,014	-0.01(-0.09%)
Apr 15, 2016	10.21	10.50	10.11	10.37	338,723	+0.10(+1.00%)
Apr 14, 2016	10.27	10.36	10.15	10.27	285,162	+0.02(+0.18%)
Apr 13, 2016	10.25	10.55	10.13	10.25	489,517	+0.05(+0.46%)
Apr 12, 2016	9.346	10.48	9.299	10.21	715,899	+0.87(+9.31%)
Apr 11, 2016	8.907	9.505	8.858	9.337	484,257	+0.50(+5.60%)
Apr 08, 2016	8.888	9.030	8.785	8.841	336,220	+0.06(+0.64%)
Apr 07, 2016	8.822	9.019	8.673	8.785	239,620	-0.09(-1.05%)
Apr 06, 2016	9.028	9.065	8.692	8.879	414,721	-0.13(-1.45%)
Apr 05, 2016	9.000	9.112	8.822	9.009	467,775	-0.08(-0.93%)
Apr 04, 2016	9.365	9.570	9.028	9.094	463,575	-0.23(-2.50%)
Apr 01, 2016	8.729	9.346	8.654	9.327	566,511	+0.45(+5.05%)
Mar 31, 2016	9.159	9.299	8.729	8.879	507,337	-0.27(-2.96%)
Mar 30, 2016	8.935	9.187	8.804	9.150	450,002	+0.34(+3.82%)
Mar 29, 2016	8.617	8.991	8.467	8.813	528,098	+0.08(+0.96%)
Mar 28, 2016	8.925	9.094	8.561	8.729	239,842	-0.21(-2.30%)
Mar 24, 2016	8.374	8.935	8.935	8.935	335,228	+0.42(+4.94%)
Mar 23, 2016	8.897	8.899	8.383	8.514	451,270	-0.44(-4.91%)
Mar 22, 2016	8.804	9.028	8.794	8.953	208,540	+0.05(+0.52%)
Mar 21, 2016	9.150	9.327	8.710	8.907	451,752	-0.29(-3.15%)
Mar 18, 2016	9.103	9.224	8.757	9.196	964,929	+0.34(+3.80%)
Mar 17, 2016	8.262	8.991	8.224	8.860	519,085	+0.61(+7.36%)
Mar 16, 2016	8.308	8.551	8.178	8.252	563,844	-0.02(-0.23%)
Mar 15, 2016	8.178	8.393	8.056	8.271	397,259	-0.02(-0.23%)
Mar 14, 2016	8.262	8.429	8.151	8.290	514,424	-0.04(-0.45%)
Mar 11, 2016	8.327	8.531	8.086	8.327	499,827	-0.03(-0.33%)
Mar 10, 2016	8.114	8.401	7.872	8.355	508,484	+0.19(+2.27%)
Mar 09, 2016	8.123	8.280	7.863	8.169	405,414	+0.15(+1.85%)
Mar 08, 2016	7.706	8.160	7.529	8.021	832,370	+0.21(+2.73%)
Mar 07, 2016	7.798	8.169	7.520	7.808	1,074,012	+0.01(+0.12%)
Mar 04, 2016	7.539	7.974	7.390	7.798	733,349	+0.31(+4.08%)
Mar 03, 2016	7.214	7.511	7.205	7.492	544,814	+0.30(+4.12%)
Mar 02, 2016	6.574	7.298	6.527	7.196	799,281	+0.62(+9.45%)