Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.18	13.45	13.12	13.21	593,249	-0.01(-0.07%)
Sep 28, 2017	13.21	13.68	13.09	13.22	771,939	+0.01(+0.07%)
Sep 27, 2017	13.22	13.35	13.01	13.21	324,879	+0.07(+0.51%)
Sep 26, 2017	13.16	13.29	13.04	13.14	236,412	+0.06(+0.44%)
Sep 25, 2017	13.06	13.13	12.98	13.08	299,587	+0.02(+0.15%)
Sep 22, 2017	12.97	13.15	12.94	13.06	254,347	+0.03(+0.22%)
Sep 21, 2017	13.12	13.19	12.98	13.04	261,448	-0.14(-1.10%)
Sep 20, 2017	13.13	13.24	13.03	13.18	286,488	-0.02(-0.15%)
Sep 19, 2017	13.24	13.32	13.16	13.20	150,462	+0.00(+0.00%)
Sep 18, 2017	13.16	13.24	12.96	13.20	436,062	+0.10(+0.74%)
Sep 15, 2017	13.29	13.29	13.03	13.10	581,865	-0.15(-1.16%)
Sep 14, 2017	13.09	13.31	12.92	13.26	576,257	+0.18(+1.40%)
Sep 13, 2017	13.12	13.31	12.92	13.07	364,360	-0.03(-0.22%)
Sep 12, 2017	13.33	13.43	13.08	13.10	211,825	-0.16(-1.23%)
Sep 11, 2017	13.55	13.76	13.23	13.27	536,946	-0.13(-1.00%)
Sep 08, 2017	13.10	13.46	12.79	13.40	695,223	+0.32(+2.42%)
Sep 07, 2017	13.20	13.25	13.07	13.08	429,754	-0.08(-0.58%)
Sep 06, 2017	13.32	13.39	12.87	13.16	412,171	-0.14(-1.08%)
Sep 05, 2017	13.29	13.59	13.02	13.30	537,914	+0.01(+0.07%)
Sep 01, 2017	13.20	13.31	13.14	13.29	235,810	+0.13(+1.02%)
Aug 31, 2017	13.19	13.40	13.09	13.16	236,483	+0.07(+0.51%)
Aug 30, 2017	13.08	13.18	12.95	13.09	218,482	-0.03(-0.22%)
Aug 29, 2017	12.90	13.24	12.80	13.12	378,388	+0.11(+0.81%)
Aug 28, 2017	13.10	13.10	12.92	13.02	226,613	-0.09(-0.66%)
Aug 25, 2017	13.31	13.35	13.08	13.10	341,488	-0.13(-1.01%)
Aug 24, 2017	12.96	13.30	12.92	13.24	401,862	+0.28(+2.15%)
Aug 23, 2017	12.93	13.23	12.89	12.96	450,147	-0.04(-0.30%)
Aug 22, 2017	13.18	13.20	12.86	13.00	358,514	-0.08(-0.59%)
Aug 21, 2017	13.32	13.34	13.01	13.07	541,033	-0.26(-1.94%)
Aug 18, 2017	12.81	13.56	12.63	13.33	606,501	+0.38(+2.96%)
Aug 17, 2017	13.20	13.21	12.72	12.95	862,793	+0.06(+0.45%)
Aug 16, 2017	13.05	13.11	12.81	12.89	434,842	-0.05(-0.37%)
Aug 15, 2017	13.14	13.14	12.83	12.94	528,251	-0.18(-1.39%)
Aug 14, 2017	12.93	13.16	12.65	13.12	786,714	+0.32(+2.47%)
Aug 11, 2017	12.16	12.83	12.16	12.81	676,256	+0.11(+0.83%)
Aug 10, 2017	12.69	12.87	12.47	12.70	862,543	-0.07(-0.53%)
Aug 09, 2017	12.83	12.91	12.63	12.77	602,127	-0.13(-1.04%)
Aug 08, 2017	13.26	13.41	12.75	12.90	587,342	-0.39(-2.96%)
Aug 07, 2017	13.19	13.39	12.93	13.29	780,020	+0.07(+0.51%)
Aug 04, 2017	13.44	13.60	13.19	13.23	740,442	-0.30(-2.20%)
Aug 03, 2017	14.10	14.32	13.16	13.52	893,812	-0.61(-4.34%)
Aug 02, 2017	14.27	14.39	13.96	14.14	355,010	-0.17(-1.21%)
Aug 01, 2017	14.34	14.36	13.93	14.31	461,199	+0.01(+0.07%)
Jul 31, 2017	14.35	14.55	14.24	14.30	399,847	+0.07(+0.47%)
Jul 28, 2017	15.09	15.19	14.18	14.23	811,445	-0.83(-5.54%)
Jul 27, 2017	15.24	15.24	14.81	15.07	497,595	-0.12(-0.76%)
Jul 26, 2017	15.27	15.34	15.03	15.18	433,516	-0.07(-0.44%)
Jul 25, 2017	15.54	15.75	15.12	15.25	964,015	-0.02(-0.13%)
Jul 24, 2017	14.44	16.23	14.44	15.27	2,059,292	+1.27(+9.04%)
Jul 21, 2017	14.37	14.37	13.87	14.00	834,231	-0.26(-1.82%)
Jul 20, 2017	14.01	14.26	13.69	14.26	917,092	+0.00(+0.00%)
Jul 19, 2017	14.51	14.75	14.16	14.26	816,863	-0.13(-0.93%)
Jul 18, 2017	14.69	14.76	14.24	14.40	463,775	-0.37(-2.53%)
Jul 17, 2017	14.68	15.32	14.59	14.77	685,757	+0.13(+0.92%)
Jul 14, 2017	14.97	15.19	14.62	14.64	645,922	-0.44(-2.93%)
Jul 13, 2017	15.16	15.21	14.89	15.08	278,105	-0.05(-0.32%)
Jul 12, 2017	15.07	15.32	15.00	15.13	551,058	+0.15(+1.02%)
Jul 11, 2017	15.00	15.25	14.86	14.97	286,612	-0.06(-0.38%)
Jul 10, 2017	14.94	15.11	14.68	15.03	318,374	-0.03(-0.19%)
Jul 07, 2017	14.61	15.16	14.54	15.06	376,245	+0.51(+3.49%)
Jul 06, 2017	15.02	15.03	14.50	14.55	381,103	-0.48(-3.19%)
Jul 05, 2017	15.31	15.31	14.60	15.03	509,361	-0.31(-2.00%)