Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	3.220	3.320	3.180	3.200	450,276	-0.01(-0.31%)
Sep 29, 2020	3.430	3.430	3.050	3.210	501,752	-0.20(-5.87%)
Sep 28, 2020	3.320	3.460	3.285	3.410	401,723	+0.16(+4.92%)
Sep 25, 2020	3.310	3.390	3.240	3.250	426,800	-0.06(-1.81%)
Sep 24, 2020	3.490	3.490	3.300	3.310	358,130	-0.21(-5.97%)
Sep 23, 2020	4.000	4.020	3.510	3.520	735,803	-0.51(-12.66%)
Sep 22, 2020	4.100	4.180	4.005	4.030	575,236	-0.06(-1.47%)
Sep 21, 2020	4.500	4.500	3.925	4.090	1,099,745	-0.55(-11.85%)
Sep 18, 2020	4.480	4.870	4.380	4.640	2,955,700	+0.15(+3.34%)
Sep 17, 2020	4.000	4.540	3.870	4.490	779,114	+0.43(+10.59%)
Sep 16, 2020	4.200	4.230	4.040	4.060	698,240	-0.11(-2.64%)
Sep 15, 2020	4.140	4.350	4.130	4.170	606,836	+0.05(+1.21%)
Sep 14, 2020	4.050	4.180	3.860	4.120	939,149	+0.08(+1.98%)
Sep 11, 2020	3.750	4.040	3.650	4.040	727,100	+0.38(+10.38%)
Sep 10, 2020	3.500	3.705	3.500	3.660	519,972	+0.18(+5.17%)
Sep 09, 2020	3.440	3.600	3.380	3.480	616,062	+0.10(+2.96%)
Sep 08, 2020	3.260	3.470	3.155	3.380	501,112	+0.11(+3.36%)
Sep 04, 2020	3.220	3.290	2.970	3.270	318,500	+0.08(+2.51%)
Sep 03, 2020	3.400	3.450	3.125	3.190	307,991	-0.20(-5.90%)
Sep 02, 2020	3.220	3.390	3.170	3.390	294,728	+0.18(+5.61%)
Sep 01, 2020	3.160	3.250	3.090	3.210	224,301	+0.05(+1.58%)
Aug 31, 2020	3.330	3.370	3.140	3.160	432,415	-0.11(-3.36%)
Aug 28, 2020	2.970	3.270	2.970	3.270	768,300	+0.30(+10.10%)
Aug 27, 2020	2.930	3.040	2.930	2.970	284,734	+0.01(+0.34%)
Aug 26, 2020	3.000	3.020	2.930	2.960	255,506	-0.04(-1.33%)
Aug 25, 2020	3.060	3.070	2.920	3.000	349,300	-0.03(-0.99%)
Aug 24, 2020	2.990	3.190	2.930	3.030	476,110	+0.08(+2.71%)
Aug 21, 2020	2.980	3.110	2.890	2.950	539,800	-0.03(-1.01%)
Aug 20, 2020	3.080	3.090	2.940	2.980	505,434	-0.10(-3.25%)
Aug 19, 2020	3.040	3.160	3.000	3.080	248,598	+0.04(+1.32%)
Aug 18, 2020	3.140	3.155	3.010	3.040	184,809	-0.07(-2.25%)
Aug 17, 2020	3.110	3.130	2.940	3.110	321,042	+0.01(+0.32%)
Aug 14, 2020	3.130	3.190	3.040	3.100	434,400	-0.06(-1.90%)
Aug 13, 2020	3.110	3.180	3.050	3.160	189,269	+0.00(+0.00%)
Aug 12, 2020	3.370	3.430	3.050	3.160	287,731	-0.11(-3.36%)
Aug 11, 2020	3.310	3.630	3.250	3.270	772,383	-0.07(-2.10%)
Aug 10, 2020	3.180	3.410	3.180	3.340	660,500	+0.18(+5.70%)
Aug 07, 2020	3.090	3.200	3.000	3.160	351,100	+0.03(+0.96%)
Aug 06, 2020	3.130	3.230	3.060	3.130	387,681	-0.01(-0.32%)
Aug 05, 2020	3.160	3.300	2.910	3.140	475,280	+0.16(+5.37%)
Aug 04, 2020	2.850	2.980	2.822	2.980	291,010	+0.13(+4.56%)
Aug 03, 2020	3.010	3.010	2.710	2.850	534,788	-0.06(-2.06%)
Jul 31, 2020	3.030	3.070	2.870	2.910	448,500	-0.16(-5.21%)
Jul 30, 2020	3.180	3.190	2.980	3.070	273,023	-0.19(-5.83%)
Jul 29, 2020	3.140	3.270	3.100	3.260	484,836	+0.17(+5.50%)
Jul 28, 2020	3.130	3.190	3.020	3.090	458,371	-0.07(-2.22%)
Jul 27, 2020	2.890	3.230	2.850	3.160	421,688	+0.18(+6.04%)
Jul 24, 2020	2.970	3.050	2.965	2.980	157,200	-0.02(-0.67%)
Jul 23, 2020	3.210	3.230	2.950	3.000	569,019	-0.22(-6.83%)
Jul 22, 2020	3.240	3.290	3.160	3.220	284,317	+0.02(+0.63%)
Jul 21, 2020	3.040	3.235	3.010	3.200	493,082	+0.14(+4.58%)
Jul 20, 2020	3.040	3.140	2.995	3.060	542,118	+0.01(+0.33%)
Jul 17, 2020	2.750	3.090	2.720	3.050	649,900	+0.19(+6.64%)
Jul 16, 2020	2.740	2.930	2.720	2.860	346,866	+0.08(+2.88%)
Jul 15, 2020	2.820	2.905	2.740	2.780	467,760	+0.07(+2.58%)
Jul 14, 2020	2.640	2.740	2.550	2.710	556,891	+0.08(+3.04%)
Jul 13, 2020	2.810	2.820	2.610	2.630	484,511	-0.18(-6.41%)
Jul 10, 2020	2.750	2.850	2.690	2.810	427,300	+0.06(+2.18%)
Jul 09, 2020	2.930	2.940	2.710	2.750	318,995	-0.09(-3.17%)
Jul 08, 2020	2.610	2.850	2.550	2.840	614,835	+0.23(+8.81%)
Jul 07, 2020	2.790	2.800	2.600	2.610	363,169	-0.23(-8.10%)
Jul 06, 2020	2.850	2.920	2.800	2.840	291,015	+0.09(+3.27%)
Jul 02, 2020	2.880	2.920	2.730	2.750	439,000	-0.03(-1.08%)