Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.14	17.67	17.05	17.59	332,182	+0.47(+2.73%)
Jul 30, 2018	16.84	17.29	16.84	17.12	811,552	+0.27(+1.62%)
Jul 27, 2018	17.11	17.15	16.74	16.85	321,813	-0.23(-1.37%)
Jul 26, 2018	16.80	17.13	16.80	17.08	391,818	+0.28(+1.68%)
Jul 25, 2018	16.53	16.84	16.41	16.80	600,096	+0.29(+1.77%)
Jul 24, 2018	16.62	16.73	16.43	16.51	1,301,837	-0.08(-0.47%)
Jul 23, 2018	16.62	16.69	16.44	16.59	705,465	-0.07(-0.41%)
Jul 20, 2018	17.99	17.99	16.57	16.65	801,703	-1.40(-7.78%)
Jul 19, 2018	17.99	18.23	17.71	18.06	1,661,411	+0.00(+0.00%)
Jul 18, 2018	17.82	18.33	17.82	18.06	420,482	+0.27(+1.54%)
Jul 17, 2018	17.38	17.90	17.34	17.79	1,321,038	+0.37(+2.13%)
Jul 16, 2018	17.22	17.50	17.08	17.42	855,332	+0.23(+1.36%)
Jul 13, 2018	17.32	17.51	17.12	17.18	390,939	-0.17(-0.96%)
Jul 12, 2018	17.65	17.72	17.22	17.35	624,600	+0.20(+1.14%)
Jul 11, 2018	17.31	17.41	17.14	17.15	437,340	-0.27(-1.57%)
Jul 10, 2018	17.60	17.76	17.36	17.43	457,160	-0.12(-0.67%)
Jul 09, 2018	17.32	17.81	17.19	17.54	978,617	+0.34(+1.98%)
Jul 06, 2018	16.88	17.29	16.73	17.20	721,935	+0.26(+1.55%)
Jul 05, 2018	16.86	16.98	16.63	16.94	455,098	+0.18(+1.05%)
Jul 03, 2018		16.76	16.76	16.76	0	+0.03(+0.18%)
Jul 02, 2018	16.64	16.76	16.42	16.73	553,668	+0.07(+0.41%)
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%)