Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.460	3.690	3.430	3.540	1,827,914	+0.05(+1.43%)
Sep 28, 2023	3.200	3.510	3.165	3.490	998,723	+0.26(+8.05%)
Sep 27, 2023	3.320	3.330	3.155	3.230	513,261	+0.03(+0.94%)
Sep 26, 2023	3.140	3.310	3.100	3.200	981,248	+0.01(+0.31%)
Sep 25, 2023	2.820	3.220	3.170	3.190	968,513	+0.37(+13.12%)
Sep 22, 2023	2.790	2.860	2.770	2.820	446,344	+0.05(+1.81%)
Sep 21, 2023	2.790	2.880	2.750	2.770	735,666	-0.08(-2.81%)
Sep 20, 2023	2.900	2.995	2.815	2.850	525,951	-0.05(-1.72%)
Sep 19, 2023	3.050	3.140	2.880	2.900	743,155	-0.10(-3.33%)
Sep 18, 2023	3.150	3.150	2.950	3.000	734,187	-0.14(-4.46%)
Sep 15, 2023	3.340	3.360	3.080	3.140	3,540,911	-0.19(-5.71%)
Sep 14, 2023	3.170	3.330	3.160	3.330	787,218	+0.19(+6.05%)
Sep 13, 2023	3.120	3.150	3.060	3.140	697,825	-0.02(-0.63%)
Sep 12, 2023	3.120	3.210	3.110	3.160	636,825	+0.03(+0.96%)
Sep 11, 2023	3.170	3.305	3.105	3.130	515,411	-0.01(-0.32%)
Sep 08, 2023	3.030	3.180	2.930	3.140	1,027,121	+0.16(+5.37%)
Sep 07, 2023	3.030	3.050	2.920	2.980	1,162,991	-0.09(-2.93%)
Sep 06, 2023	3.260	3.310	3.040	3.070	845,591	-0.14(-4.36%)
Sep 05, 2023	3.490	3.490	3.210	3.210	806,417	-0.34(-9.58%)
Sep 01, 2023	3.570	3.650	3.525	3.550	481,364	+0.02(+0.57%)
Aug 31, 2023	3.700	3.740	3.475	3.530	669,092	-0.13(-3.55%)
Aug 30, 2023	3.650	3.710	3.540	3.660	761,037	-0.01(-0.27%)
Aug 29, 2023	3.530	3.680	3.475	3.670	641,591	+0.09(+2.51%)
Aug 28, 2023	3.350	3.660	3.350	3.580	1,023,891	+0.26(+7.83%)
Aug 25, 2023	3.260	3.370	3.205	3.320	719,476	+0.06(+1.84%)
Aug 24, 2023	3.250	3.300	3.220	3.260	650,950	-0.02(-0.61%)
Aug 23, 2023	3.220	3.330	3.190	3.280	982,604	+0.14(+4.46%)
Aug 22, 2023	3.060	3.140	3.010	3.140	984,231	+0.11(+3.63%)
Aug 21, 2023	3.060	3.110	2.970	3.030	1,652,000	-0.06(-1.94%)
Aug 18, 2023	2.880	3.140	2.860	3.090	1,322,046	+0.17(+5.82%)
Aug 17, 2023	2.920	3.030	2.842	2.920	1,113,582	+0.01(+0.34%)
Aug 16, 2023	2.990	3.040	2.875	2.910	1,651,090	-0.08(-2.68%)
Aug 15, 2023	3.150	3.180	2.970	2.990	1,135,551	-0.19(-5.97%)
Aug 14, 2023	3.280	3.330	3.160	3.180	1,121,781	-0.10(-3.05%)
Aug 11, 2023	3.250	3.295	3.180	3.280	1,427,080	+0.03(+0.92%)
Aug 10, 2023	3.320	3.460	3.200	3.250	1,813,836	-0.02(-0.61%)
Aug 09, 2023	3.920	3.920	2.925	3.270	4,088,687	-0.98(-23.06%)
Aug 08, 2023	4.150	4.290	4.095	4.250	705,222	-0.02(-0.47%)
Aug 07, 2023	4.230	4.290	4.165	4.270	694,485	-0.02(-0.47%)
Aug 04, 2023	4.510	4.530	4.260	4.290	614,296	-0.22(-4.88%)
Aug 03, 2023	4.450	4.620	4.420	4.510	734,311	+0.04(+0.89%)
Aug 02, 2023	4.720	4.770	4.460	4.470	576,965	-0.35(-7.26%)
Aug 01, 2023	4.690	4.880	4.660	4.820	680,755	+0.09(+1.90%)
Jul 31, 2023	4.660	4.775	4.630	4.730	763,545	+0.10(+2.16%)
Jul 28, 2023	4.820	4.880	4.570	4.630	883,552	-0.15(-3.14%)
Jul 27, 2023	4.990	4.990	4.750	4.780	403,273	-0.12(-2.45%)
Jul 26, 2023	4.840	4.995	4.810	4.900	625,343	+0.02(+0.41%)
Jul 25, 2023	4.980	5.150	4.865	4.880	445,881	-0.08(-1.61%)
Jul 24, 2023	4.890	5.105	4.870	4.960	866,325	+0.05(+1.02%)
Jul 21, 2023	4.840	5.450	4.790	4.910	2,784,785	+0.17(+3.59%)
Jul 20, 2023	4.800	4.810	4.615	4.740	623,562	-0.05(-1.04%)
Jul 19, 2023	4.830	4.915	4.760	4.790	546,884	-0.05(-1.03%)
Jul 18, 2023	4.590	4.895	4.590	4.840	698,912	+0.26(+5.68%)
Jul 17, 2023	4.470	4.660	4.450	4.580	559,395	+0.07(+1.55%)
Jul 14, 2023	4.580	4.620	4.385	4.510	1,054,121	-0.08(-1.74%)
Jul 13, 2023	4.510	4.680	4.490	4.590	1,654,975	+0.10(+2.23%)
Jul 12, 2023	4.490	4.565	4.410	4.490	812,719	+0.11(+2.51%)
Jul 11, 2023	4.180	4.460	4.170	4.380	1,202,204	+0.24(+5.80%)
Jul 10, 2023	4.180	4.280	3.940	4.140	1,238,020	-0.13(-3.04%)
Jul 07, 2023	4.120	4.530	4.120	4.270	1,637,395	+0.14(+3.39%)
Jul 06, 2023	3.980	4.150	3.960	4.130	839,002	+0.08(+1.98%)
Jul 05, 2023	4.430	4.430	4.040	4.050	989,090	-0.39(-8.78%)