Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	12.02	12.19	11.79	12.11	1,228,916	+0.27(+2.31%)
Oct 30, 2018	11.58	11.87	11.46	11.84	798,702	+0.14(+1.17%)
Oct 29, 2018	12.16	12.29	11.57	11.70	507,012	-0.24(-2.05%)
Oct 26, 2018	11.80	12.08	11.40	11.94	576,113	-0.08(-0.65%)
Oct 25, 2018	11.81	12.25	11.75	12.02	1,068,093	+0.30(+2.59%)
Oct 24, 2018	12.63	12.67	11.66	11.72	1,509,844	-0.92(-7.28%)
Oct 23, 2018	12.43	12.74	12.25	12.64	1,157,229	-0.01(-0.08%)
Oct 22, 2018	12.99	13.04	12.65	12.65	816,658	-0.32(-2.49%)
Oct 19, 2018	13.07	13.28	12.91	12.97	602,895	-0.16(-1.19%)
Oct 18, 2018	13.63	13.68	13.06	13.13	587,963	-0.56(-4.07%)
Oct 17, 2018	14.28	14.43	13.46	13.69	1,542,135	-0.65(-4.51%)
Oct 16, 2018	13.99	14.44	13.52	14.33	2,050,212	+0.40(+2.88%)
Oct 15, 2018	14.19	14.30	13.65	13.93	1,667,292	-0.38(-2.67%)
Oct 12, 2018	15.31	15.41	14.15	14.31	1,006,052	-0.82(-5.43%)
Oct 11, 2018	15.56	15.80	14.99	15.13	1,272,498	-0.62(-3.91%)
Oct 10, 2018	16.49	16.49	15.73	15.75	740,740	-0.73(-4.45%)
Oct 09, 2018	17.03	17.18	16.35	16.48	717,596	-0.69(-4.04%)
Oct 08, 2018	17.17	17.27	17.00	17.18	784,681	-0.07(-0.40%)
Oct 05, 2018	17.52	17.53	16.99	17.25	513,043	-0.25(-1.45%)
Oct 04, 2018	17.56	17.66	17.35	17.50	731,276	-0.16(-0.89%)
Oct 03, 2018	17.95	17.96	17.15	17.66	633,112	-0.21(-1.15%)
Oct 02, 2018	17.62	17.95	17.27	17.86	1,066,460	+0.23(+1.33%)
Oct 01, 2018	18.18	18.27	17.39	17.63	1,446,112	-0.40(-2.22%)
Sep 28, 2018	19.18	19.20	17.95	18.03	1,244,736	-1.22(-6.35%)
Sep 27, 2018	20.16	20.20	19.23	19.25	1,254,717	-0.94(-4.65%)
Sep 26, 2018	20.35	20.49	20.18	20.19	456,564	-0.15(-0.72%)
Sep 25, 2018	20.33	20.63	20.26	20.34	827,948	+0.05(+0.24%)
Sep 24, 2018	20.37	20.50	20.10	20.29	684,695	+0.02(+0.10%)
Sep 21, 2018	20.56	20.62	20.14	20.27	1,765,242	-0.33(-1.61%)
Sep 20, 2018	21.07	21.10	20.56	20.60	397,034	-0.31(-1.50%)
Sep 19, 2018	20.82	21.00	20.72	20.92	426,540	+0.15(+0.71%)
Sep 18, 2018	21.04	21.17	20.70	20.77	354,904	-0.21(-0.98%)
Sep 17, 2018	21.17	21.39	20.94	20.97	933,415	-0.11(-0.51%)
Sep 14, 2018	21.29	21.40	20.95	21.08	642,352	-0.12(-0.55%)
Sep 13, 2018	21.22	21.59	21.13	21.20	511,436	+0.20(+0.93%)
Sep 12, 2018	20.87	21.19	20.81	21.00	530,167	+0.16(+0.75%)
Sep 11, 2018	20.63	21.01	20.46	20.85	400,948	+0.21(+1.04%)
Sep 10, 2018	20.48	20.65	20.16	20.63	501,440	+0.41(+2.02%)
Sep 07, 2018	20.79	20.79	20.13	20.22	764,742	-0.59(-2.86%)
Sep 06, 2018	20.57	20.86	20.37	20.82	777,907	+0.18(+0.85%)
Sep 05, 2018	20.02	20.71	20.00	20.64	867,495	+0.62(+3.12%)
Sep 04, 2018	20.30	20.34	19.90	20.02	1,272,241	-0.36(-1.77%)
Aug 31, 2018		20.38	20.38	20.38	0	+0.09(+0.43%)
Aug 30, 2018	20.54	20.55	19.95	20.29	355,878	-0.30(-1.47%)
Aug 29, 2018	20.66	20.70	20.42	20.59	468,426	-0.12(-0.56%)
Aug 28, 2018	20.84	20.98	20.65	20.71	592,373	-0.10(-0.47%)
Aug 27, 2018	20.55	21.03	20.55	20.81	733,524	+0.30(+1.47%)
Aug 24, 2018	20.54	20.58	20.34	20.51	373,705	+0.12(+0.57%)
Aug 23, 2018	20.59	20.61	20.30	20.39	350,242	-0.18(-0.85%)
Aug 22, 2018	20.83	20.87	20.43	20.56	591,246	-0.27(-1.31%)
Aug 21, 2018	20.68	21.05	20.50	20.84	828,072	+0.22(+1.09%)
Aug 20, 2018	20.41	20.74	20.18	20.61	785,355	+0.24(+1.20%)
Aug 17, 2018	19.73	20.66	19.67	20.37	1,692,647	+0.58(+2.91%)
Aug 16, 2018	19.81	19.96	19.64	19.79	454,585	+0.11(+0.54%)
Aug 15, 2018	19.83	19.89	19.47	19.69	413,336	-0.22(-1.13%)
Aug 14, 2018	19.78	20.01	19.73	19.91	492,318	+0.20(+1.04%)
Aug 13, 2018	19.77	19.88	19.45	19.71	398,080	-0.09(-0.44%)
Aug 10, 2018	19.69	19.85	19.47	19.79	468,259	+0.05(+0.25%)
Aug 09, 2018	19.96	20.16	19.60	19.75	842,393	-0.22(-1.12%)
Aug 08, 2018	19.86	20.27	19.81	19.97	810,730	+0.17(+0.84%)
Aug 07, 2018	19.90	20.17	19.73	19.80	1,332,000	-0.10(-0.49%)
Aug 06, 2018	19.42	20.12	19.26	19.90	1,688,633	+0.65(+3.39%)
Aug 03, 2018	18.74	19.38	18.42	19.25	1,369,910	+1.78(+10.22%)
Aug 02, 2018	17.23	17.54	16.98	17.46	1,864,793	+0.19(+1.07%)