Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.03	20.19	19.68	19.71	1,320,706	-0.35(-1.74%)
Feb 27, 2018	19.40	20.13	19.29	20.06	1,065,860	+0.69(+3.55%)
Feb 26, 2018	19.33	19.45	19.13	19.37	741,855	-0.02(-0.10%)
Feb 23, 2018	19.32	19.42	19.01	19.39	1,160,242	+0.23(+1.21%)
Feb 22, 2018	19.72	19.84	18.76	19.16	1,105,865	-0.60(-3.04%)
Feb 21, 2018	19.97	20.22	19.43	19.76	1,706,024	-0.12(-0.58%)
Feb 20, 2018	17.61	20.30	17.11	19.88	2,455,982	+2.28(+12.98%)
Feb 16, 2018		17.59	17.59	17.59	0	-0.07(-0.38%)
Feb 15, 2018	18.03	18.03	17.53	17.66	831,745	-0.25(-1.40%)
Feb 14, 2018	17.40	18.06	17.27	17.91	925,966	+0.41(+2.32%)
Feb 13, 2018	17.30	17.57	17.21	17.51	831,813	+0.12(+0.67%)
Feb 12, 2018	17.24	17.57	17.07	17.39	532,307	+0.18(+1.07%)
Feb 09, 2018	17.50	17.70	16.83	17.21	531,785	-0.15(-0.89%)
Feb 08, 2018	17.65	17.91	17.24	17.36	1,171,198	-0.26(-1.48%)
Feb 07, 2018	17.45	17.68	17.45	17.62	1,048,585	+0.12(+0.66%)
Feb 06, 2018	17.46	17.71	17.24	17.51	1,071,915	-0.22(-1.26%)
Feb 05, 2018	17.52	18.00	17.21	17.73	705,700	+0.06(+0.33%)
Feb 02, 2018	18.15	18.17	17.48	17.67	680,270	-0.59(-3.23%)
Feb 01, 2018	18.19	18.28	17.72	18.26	567,019	-0.05(-0.26%)
Jan 31, 2018	18.39	18.47	18.11	18.31	902,506	+0.20(+1.12%)
Jan 30, 2018	17.75	18.21	17.43	18.11	492,766	+0.20(+1.14%)
Jan 29, 2018	18.41	18.54	17.87	17.90	524,937	-0.68(-3.65%)
Jan 26, 2018	18.90	18.93	18.48	18.58	727,551	-0.20(-1.08%)
Jan 25, 2018	18.96	19.05	18.65	18.78	589,529	-0.08(-0.41%)
Jan 24, 2018	18.84	18.98	18.72	18.86	613,854	+0.01(+0.05%)
Jan 23, 2018	19.16	19.24	18.76	18.85	745,570	-0.30(-1.57%)
Jan 22, 2018	18.68	19.38	18.48	19.15	1,241,120	+0.45(+2.38%)
Jan 19, 2018	18.57	18.80	18.30	18.71	796,285	+0.12(+0.63%)
Jan 18, 2018	18.65	18.75	18.31	18.59	600,182	-0.02(-0.10%)
Jan 17, 2018	18.88	19.17	18.51	18.61	744,860	-0.25(-1.33%)
Jan 16, 2018	19.41	19.41	18.66	18.86	737,573	-0.42(-2.16%)
Jan 12, 2018		19.28	19.28	19.28	0	-0.20(-1.04%)
Jan 11, 2018	18.82	19.51	18.81	19.48	532,323	+0.64(+3.39%)
Jan 10, 2018	18.57	18.90	18.43	18.84	380,581	+0.20(+1.09%)
Jan 09, 2018	18.77	18.92	18.64	18.64	326,602	-0.12(-0.62%)
Jan 08, 2018	19.03	19.15	18.66	18.75	572,719	-0.27(-1.42%)
Jan 05, 2018	18.75	19.10	18.75	19.02	524,832	+0.37(+1.97%)
Jan 04, 2018	20.01	20.16	18.56	18.66	986,330	-1.23(-6.18%)
Jan 03, 2018	19.68	19.98	19.38	19.89	1,151,971	+0.20(+1.03%)
Jan 02, 2018	19.90	20.05	19.51	19.68	543,697	-0.11(-0.54%)
Dec 29, 2017		19.79	19.79	19.79	0	+0.19(+0.99%)
Dec 28, 2017	20.12	20.31	19.48	19.60	615,263	-0.45(-2.22%)
Dec 27, 2017	19.53	20.15	19.40	20.04	1,347,246	+0.49(+2.53%)
Dec 26, 2017	19.35	19.77	19.23	19.55	545,984	+0.22(+1.15%)
Dec 22, 2017	19.37	19.65	19.08	19.32	558,347	-0.06(-0.30%)
Dec 21, 2017	19.58	19.60	19.30	19.38	541,323	-0.12(-0.60%)
Dec 20, 2017	19.31	19.53	19.17	19.50	585,980	+0.38(+1.97%)
Dec 19, 2017	19.15	19.32	18.90	19.12	756,805	-0.06(-0.30%)
Dec 18, 2017	18.48	19.19	18.42	19.18	569,937	+0.75(+4.10%)
Dec 15, 2017	18.02	18.54	18.02	18.42	1,023,852	+0.46(+2.59%)
Dec 14, 2017	18.57	18.73	17.88	17.96	688,673	-0.59(-3.18%)
Dec 13, 2017	18.41	18.96	18.41	18.55	657,172	+0.13(+0.68%)
Dec 12, 2017	18.83	19.23	18.25	18.43	822,981	-0.40(-2.15%)
Dec 11, 2017	18.29	18.88	18.29	18.83	631,698	+0.56(+3.06%)
Dec 08, 2017	18.13	18.38	18.08	18.27	438,508	+0.00(+0.00%)
Dec 07, 2017	18.14	18.30	17.89		433,036	+0.00(+0.00%)
Dec 06, 2017	17.88	18.11	17.68	18.07	448,931	+0.09(+0.48%)
Dec 05, 2017	17.91	18.10	17.70	17.98	488,889	+0.10(+0.54%)
Dec 04, 2017	18.27	18.32	17.76	17.89	674,056	-0.19(-1.07%)