Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	30.20	30.23	30.23	30.23	442,215	+0.22(+0.73%)
Aug 28, 2014	30.00	30.24	29.85	30.01	480,064	+0.01(+0.03%)
Aug 27, 2014	30.26	30.36	29.85	30.00	636,963	-0.01(-0.03%)
Aug 26, 2014	29.85	30.26	29.85	30.01	423,403	+0.05(+0.15%)
Aug 25, 2014	29.92	30.01	29.67	29.96	394,181	+0.23(+0.77%)
Aug 22, 2014	29.78	29.93	29.42	29.74	587,585	-0.05(-0.15%)
Aug 21, 2014	30.41	30.64	29.41	29.78	1,161,333	-0.34(-1.12%)
Aug 20, 2014	30.22	30.31	29.99	30.12	542,919	-0.09(-0.30%)
Aug 19, 2014	30.08	30.43	30.08	30.21	871,543	+0.26(+0.88%)
Aug 18, 2014	29.84	30.13	29.44	29.95	1,044,930	+0.56(+1.89%)
Aug 15, 2014	30.47	30.60	29.34	29.39	1,222,007	-1.06(-3.47%)
Aug 14, 2014	30.95	31.33	30.35	30.45	898,948	-0.56(-1.79%)
Aug 13, 2014	30.67	30.96	30.60	31.00	926,322	+0.56(+1.85%)
Aug 12, 2014	30.40	30.84	30.40	30.44	676,761	+0.15(+0.48%)
Aug 11, 2014	29.75	30.57	29.75	30.29	677,747	+0.76(+2.59%)
Aug 08, 2014	29.35	29.91	29.35	29.53	819,434	+0.03(+0.09%)
Aug 07, 2014	30.22	30.26	29.34	29.50	866,984	-0.74(-2.44%)
Aug 06, 2014	30.11	30.42	30.03	30.24	1,191,771	-0.12(-0.39%)
Aug 05, 2014	30.81	31.10	30.26	30.35	794,282	-0.26(-0.86%)
Aug 04, 2014	30.13	30.90	30.13	30.62	1,335,177	+0.13(+0.42%)
Aug 01, 2014	30.04	30.64	29.69	30.49	2,525,294	+0.95(+3.20%)
Jul 31, 2014	29.60	29.86	28.27	29.54	2,838,987	-0.82(-2.70%)
Jul 30, 2014	31.70	31.86	30.35	30.36	4,765,259	-3.42(-10.13%)
Jul 29, 2014	34.41	34.54	33.51	33.79	2,990,949	-1.06(-3.06%)
Jul 28, 2014	35.50	35.59	34.79	34.85	1,232,865	-0.76(-2.12%)
Jul 25, 2014	35.09	36.32	35.09	35.61	1,346,687	-0.75(-2.05%)
Jul 24, 2014	36.33	36.55	35.47	36.35	1,008,969	-0.10(-0.27%)
Jul 23, 2014	37.17	37.23	36.27	36.45	862,869	-0.90(-2.41%)
Jul 22, 2014	38.00	38.00	37.23	37.35	740,491	-0.66(-1.72%)
Jul 21, 2014	37.33	38.18	36.88	38.01	1,239,784	-0.21(-0.55%)
Jul 18, 2014	38.87	39.12	37.32	38.22	1,145,201	-1.13(-2.87%)
Jul 17, 2014	39.32	39.71	39.14	39.35	565,028	-0.36(-0.92%)
Jul 16, 2014	39.58	40.21	39.31	39.71	1,232,933	+0.13(+0.32%)
Jul 15, 2014	38.74	40.17	38.34	39.58	1,403,382	+0.86(+2.21%)
Jul 14, 2014	38.27	40.17	38.22	38.73	986,902	+0.85(+2.23%)
Jul 11, 2014	37.34	37.98	37.24	37.88	767,961	+0.10(+0.27%)
Jul 10, 2014	37.14	38.27	37.07	37.78	1,274,401	-0.21(-0.55%)
Jul 09, 2014	37.11	38.40	36.95	37.99	1,567,853	+0.75(+2.00%)
Jul 08, 2014	37.69	38.92	36.24	37.24	3,243,742	-1.33(-3.45%)
Jul 07, 2014	38.51	38.94	38.37	38.57	2,428,513	-0.79(-2.01%)
Jul 03, 2014	36.68	39.37	39.37	39.37	3,864,362	+2.90(+7.96%)
Jul 02, 2014	35.89	36.86	35.83	36.46	2,393,982	+0.90(+2.53%)
Jul 01, 2014	34.81	36.35	34.81	35.56	2,383,180	+0.29(+0.83%)
Jun 30, 2014	33.49	36.59	33.17	35.27	2,408,369	+1.66(+4.93%)
Jun 27, 2014	33.40	34.38	32.92	33.61	1,902,387	-0.06(-0.19%)
Jun 26, 2014	33.22	33.73	32.31	33.68	164,696	+0.23(+0.68%)
Jun 25, 2014	33.95	34.59	33.27	33.45	563,879	-0.68(-2.00%)
Jun 24, 2014	34.50	34.51	34.13	34.13	92,127	-0.46(-1.32%)
Jun 23, 2014	35.09	35.23	34.36	34.59	78,795	-0.27(-0.78%)
Jun 20, 2014	35.70	36.41	33.90	34.86	93,661	-0.72(-2.02%)
Jun 19, 2014	36.11	36.41	35.19	35.58	14,470	-1.01(-2.76%)
Jun 18, 2014	37.09	37.09	35.72	36.59	28,117	+0.18(+0.50%)
Jun 17, 2014	37.00	37.00	35.27	36.41	201,950	-0.59(-1.60%)