Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	3.930	3.958	3.778	3.850	894,850	-0.22(-5.41%)
May 27, 2022	4.110	4.130	3.740	4.070	956,199	-0.09(-2.16%)
May 26, 2022	4.040	4.260	3.980	4.160	695,873	+0.15(+3.74%)
May 25, 2022	3.900	4.110	3.855	4.010	656,582	+0.01(+0.25%)
May 24, 2022	4.160	4.207	3.890	4.000	506,403	-0.21(-4.99%)
May 23, 2022	4.710	4.730	4.100	4.210	764,322	-0.41(-8.87%)
May 20, 2022	4.780	5.000	4.510	4.620	344,164	-0.07(-1.49%)
May 19, 2022	4.900	5.030	4.400	4.690	2,876,096	-0.21(-4.29%)
May 18, 2022	5.160	5.280	4.870	4.900	2,091,533	-0.30(-5.77%)
May 17, 2022	5.090	5.210	5.040	5.200	209,036	+0.22(+4.42%)
May 16, 2022	4.820	4.985	4.800	4.980	263,206	+0.12(+2.47%)
May 13, 2022	4.850	5.030	4.820	4.860	465,066	+0.09(+1.89%)
May 12, 2022	4.800	4.920	4.655	4.770	174,097	-0.08(-1.65%)
May 11, 2022	4.800	4.930	4.755	4.850	300,286	+0.09(+1.89%)
May 10, 2022	5.010	5.120	4.670	4.760	246,902	-0.16(-3.25%)
May 09, 2022	4.990	5.040	4.840	4.920	321,341	-0.20(-3.91%)
May 06, 2022	5.260	5.315	5.060	5.120	204,420	-0.25(-4.66%)
May 05, 2022	5.570	5.690	5.250	5.370	363,910	-0.19(-3.42%)
May 04, 2022	5.320	5.610	5.210	5.560	304,378	+0.40(+7.75%)
May 03, 2022	4.900	5.270	4.900	5.160	301,924	+0.30(+6.17%)