Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	3.270	3.390	3.140	3.150	304,621	-0.16(-4.83%)
Sep 29, 2022	3.590	3.610	3.170	3.310	219,034	-0.36(-9.81%)
Sep 28, 2022	3.600	3.720	3.570	3.670	241,529	+0.11(+3.09%)
Sep 27, 2022	3.630	3.690	3.510	3.560	171,440	+0.00(+0.00%)
Sep 26, 2022	3.650	3.750	3.515	3.560	161,594	-0.15(-4.04%)
Sep 23, 2022	4.030	4.060	3.645	3.710	391,291	-0.43(-10.39%)
Sep 22, 2022	4.100	4.195	4.020	4.140	225,752	+0.05(+1.22%)
Sep 21, 2022	4.280	4.290	4.090	4.090	141,616	-0.13(-3.08%)
Sep 20, 2022	4.340	4.340	4.040	4.220	387,671	-0.20(-4.52%)
Sep 19, 2022	4.330	4.480	4.330	4.420	216,065	+0.00(+0.00%)
Sep 16, 2022	4.490	4.500	4.200	4.420	1,153,825	-0.20(-4.33%)
Sep 15, 2022	4.600	4.755	4.580	4.620	183,359	-0.06(-1.28%)
Sep 14, 2022	4.580	4.760	4.454	4.680	304,204	+0.06(+1.30%)
Sep 13, 2022	4.710	4.840	4.600	4.620	174,086	-0.26(-5.33%)
Sep 12, 2022	4.710	4.930	4.650	4.880	309,846	+0.22(+4.72%)
Sep 09, 2022	4.480	4.670	4.440	4.660	162,168	+0.24(+5.43%)
Sep 08, 2022	4.300	4.430	4.210	4.420	202,962	+0.06(+1.38%)
Sep 07, 2022	4.100	4.380	4.100	4.360	222,201	+0.25(+6.08%)
Sep 06, 2022	4.290	4.290	4.020	4.110	458,360	-0.17(-3.97%)
Sep 02, 2022	4.330	4.430	4.240	4.280	286,346	+0.04(+0.94%)
Sep 01, 2022	4.450	4.450	4.210	4.240	345,048	-0.28(-6.19%)
Aug 31, 2022	4.510	4.540	4.430	4.520	289,294	+0.01(+0.22%)
Aug 30, 2022	4.840	4.860	4.460	4.510	304,444	-0.31(-6.43%)
Aug 29, 2022	4.890	4.920	4.730	4.820	260,329	-0.10(-2.03%)
Aug 26, 2022	5.200	5.260	4.910	4.920	334,959	-0.31(-5.93%)
Aug 25, 2022	4.840	5.280	4.840	5.230	326,554	+0.42(+8.73%)
Aug 24, 2022	4.820	4.910	4.780	4.810	175,524	-0.01(-0.21%)
Aug 23, 2022	4.870	4.950	4.790	4.820	307,729	-0.03(-0.62%)
Aug 22, 2022	4.930	4.990	4.850	4.850	191,751	-0.20(-3.96%)
Aug 19, 2022	5.100	5.130	4.990	5.050	318,754	-0.20(-3.81%)
Aug 18, 2022	5.150	5.300	5.084	5.250	242,514	+0.09(+1.74%)
Aug 17, 2022	5.340	5.350	5.050	5.160	321,275	-0.23(-4.27%)
Aug 16, 2022	5.260	5.630	5.260	5.390	565,158	+0.08(+1.51%)
Aug 15, 2022	5.270	5.340	5.070	5.310	299,297	-0.05(-0.93%)
Aug 12, 2022	4.960	5.360	4.920	5.360	680,343	+0.41(+8.28%)
Aug 11, 2022	5.100	5.131	4.925	4.950	458,715	-0.08(-1.59%)
Aug 10, 2022	5.000	5.260	4.980	5.030	548,051	+0.10(+2.03%)
Aug 09, 2022	4.720	4.930	4.611	4.930	379,684	+0.21(+4.45%)
Aug 08, 2022	4.720	4.840	4.660	4.720	520,783	-0.04(-0.84%)
Aug 05, 2022	4.330	4.830	4.290	4.760	816,015	+0.46(+10.70%)
Aug 04, 2022	4.050	4.360	3.840	4.300	866,221	+0.27(+6.70%)
Aug 03, 2022	3.720	4.130	3.650	4.030	549,817	+0.30(+8.04%)
Aug 02, 2022	3.570	3.810	3.530	3.730	525,482	+0.11(+3.04%)
Aug 01, 2022	3.470	3.745	3.420	3.620	487,590	+0.08(+2.26%)
Jul 29, 2022	3.410	3.560	3.370	3.540	398,913	+0.15(+4.42%)
Jul 28, 2022	3.210	3.400	3.160	3.390	280,397	+0.15(+4.63%)
Jul 27, 2022	3.050	3.240	3.024	3.240	186,148	+0.19(+6.23%)
Jul 26, 2022	3.110	3.110	2.975	3.050	239,784	-0.04(-1.29%)
Jul 25, 2022	3.010	3.100	2.960	3.090	181,474	+0.08(+2.66%)
Jul 22, 2022	2.910	3.040	2.890	3.010	349,156	+0.09(+3.08%)
Jul 21, 2022	3.020	3.020	2.870	2.920	362,430	-0.16(-5.19%)
Jul 20, 2022	3.070	3.130	3.020	3.080	481,621	-0.02(-0.65%)
Jul 19, 2022	3.110	3.235	3.040	3.100	433,000	+0.00(+0.00%)
Jul 18, 2022	3.000	3.385	2.990	3.100	1,053,248	+0.28(+9.93%)
Jul 15, 2022	2.720	2.860	2.600	2.820	497,980	+0.17(+6.42%)
Jul 14, 2022	2.600	2.665	2.535	2.650	406,645	+0.00(+0.00%)
Jul 13, 2022	2.600	2.705	2.510	2.650	279,113	-0.02(-0.75%)
Jul 12, 2022	2.660	2.750	2.640	2.670	256,427	-0.03(-1.11%)
Jul 11, 2022	2.810	2.835	2.650	2.700	329,634	-0.14(-4.93%)
Jul 08, 2022	2.880	2.950	2.830	2.840	301,780	+0.00(+0.00%)
Jul 07, 2022	2.780	2.880	2.750	2.840	617,436	+0.09(+3.27%)
Jul 06, 2022	2.710	2.790	2.620	2.750	577,427	+0.02(+0.73%)
Jul 05, 2022	2.710	2.740	2.600	2.730	630,537	-0.06(-2.15%)