Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.400	4.410	4.220	4.330	349,624	-0.06(-1.37%)
Sep 27, 2019	4.070	4.390	4.070	4.390	624,200	+0.31(+7.60%)
Sep 26, 2019	4.160	4.160	3.930	4.080	348,583	-0.06(-1.45%)
Sep 25, 2019	3.920	4.190	3.920	4.140	435,188	+0.16(+4.02%)
Sep 24, 2019	4.140	4.140	3.960	3.980	731,047	-0.17(-4.10%)
Sep 23, 2019	4.000	4.190	3.941	4.150	732,503	+0.06(+1.47%)
Sep 20, 2019	4.090	4.110	3.970	4.090	1,354,300	+0.00(+0.00%)
Sep 19, 2019	4.170	4.230	4.020	4.090	696,563	-0.09(-2.15%)
Sep 18, 2019	4.240	4.290	4.080	4.180	533,599	-0.04(-0.95%)
Sep 17, 2019	4.400	4.459	4.160	4.220	390,576	-0.18(-4.09%)
Sep 16, 2019	4.450	4.530	4.370	4.400	639,185	-0.01(-0.23%)
Sep 13, 2019	4.550	4.627	4.400	4.410	1,008,600	-0.04(-0.90%)
Sep 12, 2019	4.870	4.970	4.350	4.450	1,423,660	-0.41(-8.44%)
Sep 11, 2019	4.300	4.900	4.270	4.860	2,029,601	+0.61(+14.35%)
Sep 10, 2019	3.980	4.255	3.930	4.250	1,325,035	+0.29(+7.32%)
Sep 09, 2019	3.200	4.030	3.160	3.960	1,503,391	+0.12(+3.13%)
Sep 06, 2019	3.760	3.890	3.680	3.840	862,200	+0.06(+1.59%)
Sep 05, 2019	3.470	3.820	3.470	3.780	1,085,633	+0.30(+8.62%)
Sep 04, 2019	3.180	3.510	3.146	3.480	648,815	+0.32(+10.13%)
Sep 03, 2019	3.460	3.460	3.100	3.160	806,265	-0.35(-9.97%)
Aug 30, 2019	3.600	3.620	3.345	3.510	946,900	-0.03(-0.85%)
Aug 29, 2019	3.220	3.610	3.160	3.540	1,001,230	+0.39(+12.38%)
Aug 28, 2019	2.990	3.240	2.980	3.150	805,886	+0.13(+4.30%)
Aug 27, 2019	2.990	3.080	2.890	3.020	599,122	+0.06(+2.03%)
Aug 26, 2019	2.900	3.005	2.835	2.960	553,041	+0.07(+2.42%)
Aug 23, 2019	2.810	2.930	2.775	2.890	1,044,400	+0.02(+0.70%)
Aug 22, 2019	3.000	3.070	2.860	2.870	1,312,574	-0.12(-4.01%)
Aug 21, 2019	3.000	3.045	2.930	2.990	993,909	+0.00(+0.00%)
Aug 20, 2019	3.080	3.100	2.960	2.990	880,675	-0.03(-0.99%)
Aug 19, 2019	2.890	3.045	2.890	3.020	865,545	+0.18(+6.34%)
Aug 16, 2019	2.570	2.950	2.570	2.840	2,216,600	+0.31(+12.25%)
Aug 15, 2019	2.780	2.800	2.500	2.530	1,353,497	-0.20(-7.33%)
Aug 14, 2019	2.880	2.980	2.710	2.730	1,256,777	-0.33(-10.78%)
Aug 13, 2019	2.910	3.130	2.830	3.060	1,003,320	+0.16(+5.52%)
Aug 12, 2019	2.920	2.950	2.700	2.900	1,719,694	+0.03(+1.05%)
Aug 09, 2019	3.030	3.370	2.820	2.870	3,027,900	-0.10(-3.37%)
Aug 08, 2019	3.000	3.500	2.810	2.970	5,095,263	-2.03(-40.60%)
Aug 07, 2019	4.820	5.120	4.680	5.000	1,292,865	+0.03(+0.60%)
Aug 06, 2019	4.920	5.030	4.850	4.970	1,873,858	+0.08(+1.64%)
Aug 05, 2019	4.750	4.980	4.705	4.890	1,438,533	+0.04(+0.82%)
Aug 02, 2019	4.950	5.005	4.760	4.850	1,149,500	-0.14(-2.81%)
Aug 01, 2019	5.210	5.700	4.920	4.990	2,724,755	+0.34(+7.31%)
Jul 31, 2019	4.840	4.980	4.600	4.650	1,662,403	-0.17(-3.53%)
Jul 30, 2019	4.600	4.940	4.500	4.820	1,154,747	+0.21(+4.56%)
Jul 29, 2019	4.700	4.830	4.595	4.610	880,980	-0.08(-1.71%)
Jul 26, 2019	4.910	4.970	4.600	4.690	1,008,900	-0.19(-3.89%)
Jul 25, 2019	4.960	5.060	4.815	4.880	977,262	-0.11(-2.20%)
Jul 24, 2019	4.990	5.220	4.855	4.990	1,063,649	-0.01(-0.20%)
Jul 23, 2019	4.880	5.290	4.878	5.000	1,481,730	+0.18(+3.73%)
Jul 22, 2019	5.080	5.170	4.720	4.820	1,232,568	-0.22(-4.37%)
Jul 19, 2019	4.620	5.610	4.615	5.040	2,967,600	+0.44(+9.57%)
Jul 18, 2019	4.950	4.990	4.450	4.600	1,567,696	-0.37(-7.44%)
Jul 17, 2019	5.080	5.140	4.950	4.970	1,114,177	-0.09(-1.78%)
Jul 16, 2019	5.140	5.240	5.040	5.060	1,500,023	-0.09(-1.75%)
Jul 15, 2019	5.440	5.710	5.000	5.150	1,428,224	-0.28(-5.16%)
Jul 12, 2019	5.500	5.570	5.170	5.430	1,119,500	-0.08(-1.45%)
Jul 11, 2019	5.280	5.560	4.970	5.510	2,397,778	+0.23(+4.36%)
Jul 10, 2019	5.420	5.560	5.250	5.280	881,401	-0.12(-2.22%)
Jul 09, 2019	5.670	5.710	5.250	5.400	1,736,245	-0.35(-6.09%)
Jul 08, 2019	6.120	6.150	5.660	5.750	912,491	-0.43(-6.96%)
Jul 05, 2019	6.070	6.200	5.930	6.180	1,133,700	+0.10(+1.64%)
Jul 03, 2019	6.270	6.280	5.970	6.080	353,100	-0.15(-2.41%)
Jul 02, 2019	6.410	6.410	6.170	6.230	598,192	-0.20(-3.11%)