Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.05	21.20	20.76	20.78	904,235	-0.17(-0.83%)
Apr 27, 2018	20.78	21.00	20.36	20.96	925,444	+0.27(+1.31%)
Apr 26, 2018	21.07	21.07	20.42	20.69	1,175,439	-0.29(-1.39%)
Apr 25, 2018	21.12	21.34	20.91	20.98	366,338	-0.12(-0.55%)
Apr 24, 2018	21.73	21.80	20.78	21.09	1,042,671	-0.56(-2.60%)
Apr 23, 2018	21.48	21.73	21.36	21.66	425,824	+0.22(+1.04%)
Apr 20, 2018	21.24	21.62	21.06	21.43	1,344,499	+0.14(+0.64%)
Apr 19, 2018	21.66	21.71	21.05	21.30	505,438	-0.36(-1.66%)
Apr 18, 2018	21.85	22.30	21.52	21.66	1,602,367	-0.01(-0.05%)
Apr 17, 2018	20.79	21.75	20.78	21.67	1,099,149	+1.05(+5.09%)
Apr 16, 2018	20.39	20.70	20.18	20.62	1,466,975	+0.40(+1.97%)
Apr 13, 2018	20.25	20.36	20.04	20.22	911,774	+0.07(+0.34%)
Apr 12, 2018	20.12	20.33	19.97	20.15	336,505	+0.07(+0.34%)
Apr 11, 2018	20.37	20.51	20.02	20.08	552,551	-0.32(-1.57%)
Apr 10, 2018	20.46	20.75	20.19	20.40	1,396,168	+0.21(+1.06%)
Apr 09, 2018	20.83	20.87	20.10	20.19	780,883	-0.52(-2.53%)
Apr 06, 2018	20.98	21.59	20.44	20.71	587,475	-0.34(-1.61%)
Apr 05, 2018	20.53	21.15	20.39	21.05	982,224	+0.70(+3.43%)
Apr 04, 2018	20.13	20.37	19.78	20.36	589,861	+0.06(+0.29%)
Apr 03, 2018	20.22	20.39	19.93	20.30	712,371	+0.17(+0.87%)
Apr 02, 2018	20.83	21.00	20.03	20.12	641,714	-0.73(-3.49%)
Mar 29, 2018		20.85	20.85	20.85	0	+0.10(+0.47%)
Mar 28, 2018	20.48	21.43	20.39	20.75	2,191,951	+0.23(+1.14%)
Mar 27, 2018		20.94	19.56	20.52	2,104,911	+1.61(+8.53%)
Mar 26, 2018	18.93	19.12	18.68	18.91	942,141	+0.15(+0.78%)
Mar 23, 2018	19.40	19.60	18.75	18.76	432,725	-0.61(-3.16%)
Mar 22, 2018	20.17	20.22	19.37	19.37	701,000	-0.85(-4.23%)
Mar 21, 2018	19.93	20.55	19.69	20.23	839,234	+0.38(+1.91%)
Mar 20, 2018	19.46	19.94	19.43	19.85	572,514	+0.47(+2.40%)
Mar 19, 2018	19.81	19.84	19.11	19.38	649,256	-0.46(-2.30%)
Mar 16, 2018	19.51	20.02	19.44	19.84	1,605,101	+0.36(+1.84%)
Mar 15, 2018	18.97	19.70	18.67	19.48	1,725,989	+0.52(+2.77%)
Mar 14, 2018	19.53	19.61	18.93	18.96	1,292,342	-0.49(-2.54%)
Mar 13, 2018	19.11	19.60	19.11	19.45	629,808	+0.47(+2.50%)
Mar 12, 2018	19.31	19.55	18.81	18.98	1,050,253	-0.30(-1.56%)
Mar 09, 2018	18.79	19.34	18.56	19.28	643,448	+0.51(+2.73%)
Mar 08, 2018	19.01	19.21	18.66	18.76	497,247	-0.27(-1.42%)
Mar 07, 2018			19.00	19.03	771,519	-0.43(-2.19%)
Mar 06, 2018	19.68	19.95	19.06	19.46	911,909	-0.26(-1.32%)
Mar 05, 2018	20.42	20.60	19.60	19.72	1,307,691	-0.96(-4.63%)
Mar 02, 2018	19.43	20.75	19.26	20.68	1,402,082	+1.11(+5.69%)
Mar 01, 2018	19.68	19.83	19.33	19.57	763,699	-0.15(-0.74%)
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%)