Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.36	16.76	16.26	16.66	603,029	+0.31(+1.91%)
Jun 28, 2018	16.16	16.42	15.96	16.35	746,635	+0.15(+0.90%)
Jun 27, 2018	15.94	16.29	15.92	16.21	734,740	+0.27(+1.71%)
Jun 26, 2018	15.83	16.00	15.75	15.93	573,388	+0.15(+0.93%)
Jun 25, 2018	15.86	15.86	15.47	15.79	1,147,121	-0.21(-1.34%)
Jun 22, 2018	15.86	16.06	15.76	16.00	1,466,485	+0.30(+1.93%)
Jun 21, 2018	16.06	16.17	15.58	15.70	1,494,986	-0.42(-2.60%)
Jun 20, 2018	16.20	16.30	15.94	16.12	699,839	-0.08(-0.48%)
Jun 19, 2018	16.61	16.78	16.07	16.20	1,157,087	-0.36(-2.18%)
Jun 18, 2018	16.53	16.64	16.41	16.56	569,748	-0.04(-0.23%)
Jun 15, 2018		16.77	16.53	16.60	863,214	+0.07(+0.41%)
Jun 14, 2018	16.75	16.87	16.09	16.53	1,032,742	-0.23(-1.40%)
Jun 13, 2018	17.46	17.46	16.73	16.76	790,934	-0.72(-4.11%)
Jun 12, 2018	17.75	17.77	17.22	17.48	588,643	-0.19(-1.10%)
Jun 11, 2018	18.02	18.19	17.62	17.67	528,532	-0.37(-2.05%)
Jun 08, 2018	17.72	18.22	17.59	18.04	540,761	+0.27(+1.53%)
Jun 07, 2018	17.80	17.86	17.48	17.77	461,934	+0.00(+0.00%)
Jun 06, 2018			17.69	17.77	549,386	+0.13(+0.72%)
Jun 05, 2018	17.50	17.71	17.33	17.65	566,200	+0.17(+1.00%)
Jun 04, 2018	17.43	17.60	17.38	17.47	635,255	+0.11(+0.62%)
Jun 01, 2018	17.46	17.53	17.18	17.36	746,634	-0.03(-0.17%)
May 31, 2018	17.37	17.49	17.05	17.39	699,204	+0.00(+0.00%)
May 30, 2018	17.33	17.52	17.33	17.39	484,315	+0.06(+0.34%)
May 29, 2018	17.51	17.85	17.22	17.33	1,275,588	-0.37(-2.08%)
May 25, 2018		17.70	17.70	17.70	0	-0.08(-0.44%)
May 24, 2018	17.44	17.83	17.15	17.78	880,830	+0.32(+1.84%)
May 23, 2018	17.62	17.76	17.34	17.46	1,040,828	-0.27(-1.53%)
May 22, 2018	18.42	18.63	17.71	17.73	774,686	-0.75(-4.05%)
May 21, 2018	18.72	18.77	18.37	18.48	1,296,793	-0.25(-1.35%)
May 18, 2018	19.07	19.15	18.64	18.73	660,800	-0.25(-1.33%)
May 17, 2018	18.60	19.10	18.54	18.99	801,969	+0.39(+2.09%)
May 16, 2018	18.54	18.95	18.48	18.60	773,353	+0.12(+0.63%)
May 15, 2018	18.61	18.68	18.12	18.48	835,303	-0.17(-0.94%)
May 14, 2018	18.70	18.97	18.65	18.66	898,099	+0.00(+0.00%)
May 11, 2018	19.13	19.13	18.41	18.66	572,175	-0.40(-2.09%)
May 10, 2018	18.86	19.20	18.49	19.05	1,000,986	+0.28(+1.50%)
May 09, 2018	18.20	19.08	18.16	18.77	1,237,071	+0.82(+4.54%)
May 08, 2018	19.33	19.33	17.28	17.96	1,789,276	-1.75(-8.87%)
May 07, 2018	19.64	20.01	19.40	19.70	777,774	+0.04(+0.20%)
May 04, 2018	19.21	20.26	19.09	19.67	1,052,148	+0.46(+2.38%)
May 03, 2018	20.06	20.06	19.20	19.21	801,360	-0.91(-4.54%)
May 02, 2018	20.19	20.46	20.02	20.12	1,664,374	-0.11(-0.53%)
May 01, 2018	20.84	20.84	19.49	20.23	837,431	-0.55(-2.66%)
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%)