Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.37	18.41	17.93	18.12	961,271	-0.25(-1.36%)
Nov 29, 2017	17.91	18.41	17.77	18.37	697,574	+0.54(+3.03%)
Nov 28, 2017	17.83	17.91	17.58	17.83	898,178	+0.01(+0.05%)
Nov 27, 2017	17.70	17.92	17.49	17.82	1,425,055	+0.19(+1.09%)
Nov 24, 2017	17.48	17.71	17.34	17.62	350,051	+0.14(+0.83%)
Nov 22, 2017	17.80	17.80	17.34	17.48	995,453	-0.33(-1.84%)
Nov 21, 2017	16.21	18.08	16.21	17.81	2,524,066	+1.71(+10.60%)
Nov 20, 2017	16.18	16.21	15.98	16.10	323,070	-0.03(-0.18%)
Nov 17, 2017	16.17	16.18	16.00	16.13	348,962	-0.10(-0.59%)
Nov 16, 2017	16.00	16.33	16.00	16.23	558,560	+0.33(+2.06%)
Nov 15, 2017	15.93	16.03	15.78	15.90	494,534	-0.13(-0.78%)
Nov 14, 2017	16.15	16.27	15.96	16.02	569,386	-0.12(-0.72%)
Nov 13, 2017	16.12	16.42	16.03	16.14	257,318	-0.02(-0.12%)
Nov 10, 2017	16.27	16.42	16.02	16.16	314,707	-0.10(-0.59%)
Nov 09, 2017	16.24	16.46	16.13	16.26	406,713	-0.02(-0.12%)
Nov 08, 2017	16.37	16.37	16.09	16.27	480,956	-0.19(-1.17%)
Nov 07, 2017	16.19	16.67	16.04	16.47	823,039	+0.40(+2.46%)
Nov 06, 2017	16.29	16.56	16.02	16.07	654,969	-0.18(-1.13%)
Nov 03, 2017	15.04	16.51	15.03	16.26	2,275,301	+1.41(+9.48%)
Nov 02, 2017	14.09	15.01	13.89	14.85	1,174,203	+1.13(+8.22%)
Nov 01, 2017	13.98	14.11	13.69	13.72	614,636	-0.13(-0.97%)
Oct 31, 2017	13.71	13.92	13.50	13.85	791,391	+0.15(+1.13%)
Oct 30, 2017	13.77	13.84	13.61	13.70	494,597	-0.10(-0.70%)
Oct 27, 2017	13.62	13.80	13.58	13.80	318,634	+0.15(+1.13%)
Oct 26, 2017	13.72	14.00	13.57	13.64	415,580	-0.04(-0.28%)
Oct 25, 2017	13.60	13.72	13.50	13.68	658,594	+0.10(+0.71%)
Oct 24, 2017	13.57	13.61	13.45	13.58	511,010	+0.10(+0.71%)
Oct 23, 2017	13.42	13.65	13.31	13.49	1,213,029	-0.05(-0.36%)
Oct 20, 2017	13.74	13.74	12.83	13.54	1,796,498	-0.05(-0.35%)
Oct 19, 2017	13.32	13.60	13.26	13.58	729,139	+0.23(+1.73%)
Oct 18, 2017	13.43	13.44	12.99	13.35	641,398	-0.09(-0.65%)
Oct 17, 2017	13.39	13.52	13.31	13.44	368,406	+0.05(+0.36%)
Oct 16, 2017	13.79	13.93	13.28	13.39	522,298	-0.38(-2.73%)
Oct 13, 2017	13.29	13.88	13.24	13.77	454,825	+0.52(+3.93%)
Oct 12, 2017	13.45	13.45	13.24	13.25	292,013	-0.25(-1.86%)
Oct 11, 2017	13.65	13.69	13.42	13.50	405,624	-0.19(-1.41%)
Oct 10, 2017	13.38	13.92	13.35	13.69	531,117	+0.31(+2.31%)
Oct 09, 2017	13.36	13.40	13.14	13.38	289,011	-0.01(-0.07%)
Oct 06, 2017	13.43	13.58	13.37	13.39	318,794	-0.12(-0.86%)
Oct 05, 2017	13.51	13.66	13.40	13.51	381,741	+0.00(+0.00%)
Oct 04, 2017	13.61	13.62	13.40	13.51	290,600	-0.09(-0.64%)
Oct 03, 2017	13.20	13.60	13.18	13.59	294,923	+0.41(+3.15%)
Oct 02, 2017	13.11	13.37	12.99	13.18	318,540	-0.03(-0.22%)
Sep 29, 2017	13.18	13.45	13.12	13.21	593,249	-0.01(-0.07%)
Sep 28, 2017	13.21	13.68	13.09	13.22	771,939	+0.01(+0.07%)
Sep 27, 2017	13.22	13.35	13.01	13.21	324,879	+0.07(+0.51%)
Sep 26, 2017	13.16	13.29	13.04	13.14	236,412	+0.06(+0.44%)
Sep 25, 2017	13.06	13.13	12.98	13.08	299,587	+0.02(+0.15%)
Sep 22, 2017	12.97	13.15	12.94	13.06	254,347	+0.03(+0.22%)
Sep 21, 2017	13.12	13.19	12.98	13.04	261,448	-0.14(-1.10%)
Sep 20, 2017	13.13	13.24	13.03	13.18	286,488	-0.02(-0.15%)
Sep 19, 2017	13.24	13.32	13.16	13.20	150,462	+0.00(+0.00%)
Sep 18, 2017	13.16	13.24	12.96	13.20	436,062	+0.10(+0.74%)
Sep 15, 2017	13.29	13.29	13.03	13.10	581,865	-0.15(-1.16%)
Sep 14, 2017	13.09	13.31	12.92	13.26	576,257	+0.18(+1.40%)
Sep 13, 2017	13.12	13.31	12.92	13.07	364,360	-0.03(-0.22%)
Sep 12, 2017	13.33	13.43	13.08	13.10	211,825	-0.16(-1.23%)
Sep 11, 2017	13.55	13.76	13.23	13.27	536,946	-0.13(-1.00%)
Sep 08, 2017	13.10	13.46	12.79	13.40	695,223	+0.32(+2.42%)
Sep 07, 2017	13.20	13.25	13.07	13.08	429,754	-0.08(-0.58%)
Sep 06, 2017	13.32	13.39	12.87	13.16	412,171	-0.14(-1.08%)
Sep 05, 2017	13.29	13.59	13.02	13.30	537,914	+0.01(+0.07%)