Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.02	15.12	14.61	14.68	693,036	-0.38(-2.50%)
Apr 29, 2019	14.99	15.23	14.85	15.06	733,189	+0.13(+0.86%)
Apr 26, 2019	14.70	14.97	14.57	14.93	268,509	+0.28(+1.89%)
Apr 25, 2019	14.86	15.01	14.43	14.65	406,824	-0.36(-2.37%)
Apr 24, 2019	15.30	15.32	14.82	15.01	253,074	-0.32(-2.07%)
Apr 23, 2019	14.47	15.50	14.47	15.33	835,943	+0.86(+5.95%)
Apr 22, 2019	14.82	14.84	14.37	14.47	375,311	-0.41(-2.73%)
Apr 18, 2019	15.18	15.25	14.85	14.87	326,314	-0.26(-1.70%)
Apr 17, 2019	15.45	15.47	15.01	15.13	490,877	-0.22(-1.42%)
Apr 16, 2019	15.02	15.41	14.84	15.35	523,982	+0.39(+2.58%)
Apr 15, 2019	15.08	15.19	14.82	14.96	253,833	-0.04(-0.26%)
Apr 12, 2019	14.75	15.23	14.75	15.00	934,174	+0.44(+2.99%)
Apr 11, 2019	14.32	14.60	14.11	14.57	264,784	+0.30(+2.08%)
Apr 10, 2019	14.10	14.39	13.98	14.27	477,629	+0.27(+1.91%)
Apr 09, 2019	14.46	14.47	13.93	14.00	675,399	-0.50(-3.48%)
Apr 08, 2019	14.34	14.57	14.18	14.51	417,955	+0.13(+0.89%)
Apr 05, 2019	14.36	14.46	14.08	14.38	570,469	-0.03(-0.21%)
Apr 04, 2019	14.41	14.56	14.20	14.41	531,364	+0.00(+0.00%)
Apr 03, 2019	14.16	14.45	14.12	14.41	550,669	+0.31(+2.18%)
Apr 02, 2019	13.96	14.16	13.74	14.10	526,362	+0.18(+1.28%)
Apr 01, 2019	13.52	13.99	13.52	13.92	328,608	+0.50(+3.76%)
Mar 29, 2019	13.38	13.66	13.25	13.42	591,084	+0.12(+0.89%)
Mar 28, 2019	12.67	13.38	12.67	13.30	325,606	+0.65(+5.16%)
Mar 27, 2019	12.40	12.82	12.32	12.65	349,068	+0.20(+1.59%)
Mar 26, 2019	12.51	12.61	12.31	12.45	461,476	+0.06(+0.48%)
Mar 25, 2019	12.51	12.74	12.26	12.39	300,304	-0.15(-1.18%)
Mar 22, 2019	13.33	13.41	12.40	12.54	514,281	-0.94(-6.98%)
Mar 21, 2019	12.94	13.62	12.80	13.48	1,047,408	+0.48(+3.73%)
Mar 20, 2019	13.04	13.26	12.77	12.99	1,445,712	-0.14(-1.06%)
Mar 19, 2019	13.16	13.37	13.07	13.13	726,959	+0.06(+0.45%)
Mar 18, 2019	12.58	13.12	12.48	13.07	662,400	+0.49(+3.93%)
Mar 15, 2019	12.67	12.95	12.51	12.58	949,535	-0.10(-0.78%)
Mar 14, 2019	12.94	13.05	12.50	12.68	613,019	-0.26(-1.99%)
Mar 13, 2019	12.86	13.02	12.56	12.93	715,401	+0.13(+1.00%)
Mar 12, 2019	12.87	13.24	12.67	12.81	786,645	-0.05(-0.38%)
Mar 11, 2019	12.47	12.87	12.35	12.85	836,811	+0.43(+3.49%)
Mar 08, 2019	12.32	12.67	12.24	12.42	667,401	+0.00(+0.00%)
Mar 07, 2019	13.53	13.53	12.24	12.42	956,438	-1.03(-7.68%)
Mar 06, 2019	13.79	13.79	13.28	13.45	650,242	-0.33(-2.43%)
Mar 05, 2019	13.91	14.13	13.66	13.79	544,487	-0.11(-0.78%)
Mar 04, 2019	13.90	14.25	13.69	13.90	1,125,939	+0.02(+0.14%)
Mar 01, 2019	13.95	14.26	13.81	13.88	334,970	+0.01(+0.07%)
Feb 28, 2019	14.28	14.47	13.76	13.87	427,889	-0.60(-4.15%)
Feb 27, 2019	14.26	14.50	14.10	14.47	283,491	+0.15(+1.03%)
Feb 26, 2019	14.81	14.87	14.31	14.32	301,109	-0.48(-3.26%)
Feb 25, 2019	14.84	15.33	14.68	14.80	1,115,706	+0.06(+0.40%)
Feb 22, 2019	14.88	15.01	14.32	14.74	838,493	-0.04(-0.27%)
Feb 21, 2019	15.08	15.16	14.50	14.78	398,069	-0.29(-1.89%)
Feb 20, 2019	14.70	15.30	14.58	15.07	463,640	+0.34(+2.34%)
Feb 19, 2019	13.78	14.81	13.76	14.72	702,619	+0.86(+6.17%)
Feb 15, 2019	13.77	14.23	13.70	13.87	1,452,251	+0.33(+2.47%)
Feb 14, 2019	12.94	14.98	12.94	13.53	1,520,665	-1.20(-8.15%)
Feb 13, 2019	14.48	15.13	14.48	14.73	498,816	+0.33(+2.32%)
Feb 12, 2019	13.95	14.41	13.88	14.40	559,731	+0.55(+3.98%)
Feb 11, 2019	14.10	14.33	13.70	13.85	444,166	-0.29(-2.02%)
Feb 08, 2019	14.13	14.31	14.00	14.13	364,332	-0.16(-1.10%)
Feb 07, 2019	14.38	14.59	14.14	14.29	304,263	-0.22(-1.49%)
Feb 06, 2019	14.42	14.84	14.36	14.51	534,901	+0.04(+0.27%)
Feb 05, 2019	14.44	14.75	14.40	14.47	224,919	+0.05(+0.34%)
Feb 04, 2019	14.26	14.44	14.12	14.42	210,566	+0.14(+0.96%)