Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	1.780	1.790	1.400	1.780	1,154,421	+0.00(+0.00%)
Apr 29, 2020	1.420	1.830	1.373	1.780	1,893,210	+0.43(+31.85%)
Apr 28, 2020	1.110	1.400	1.110	1.350	2,505,730	+0.26(+23.85%)
Apr 27, 2020	1.100	1.170	1.050	1.090	1,625,052	+0.04(+3.81%)
Apr 24, 2020	1.110	1.210	1.050	1.050	1,160,600	-0.02(-1.87%)
Apr 23, 2020	1.050	1.120	1.020	1.070	571,527	+0.04(+3.88%)
Apr 22, 2020	1.050	1.070	1.000	1.030	400,228	+0.03(+3.00%)
Apr 21, 2020	1.010	1.030	0.9500	1.000	837,078	-0.02(-1.96%)
Apr 20, 2020	1.140	1.140	1.010	1.020	737,195	-0.10(-8.93%)
Apr 17, 2020	1.090	1.140	1.050	1.120	332,900	+0.04(+3.70%)
Apr 16, 2020	1.110	1.110	1.010	1.080	667,133	+0.01(+0.93%)
Apr 15, 2020	1.070	1.130	1.030	1.070	452,367	-0.02(-1.83%)
Apr 14, 2020	1.130	1.180	1.040	1.090	1,016,888	-0.04(-3.54%)
Apr 13, 2020	1.230	1.230	1.120	1.130	420,155	-0.08(-6.61%)
Apr 09, 2020	1.170	1.303	1.110	1.210	785,600	+0.07(+6.14%)
Apr 08, 2020	1.110	1.190	1.080	1.140	676,355	+0.05(+4.59%)
Apr 07, 2020	1.160	1.160	1.010	1.090	734,858	-0.02(-1.80%)
Apr 06, 2020	0.9900	1.130	0.9900	1.110	762,000	+0.14(+14.21%)
Apr 03, 2020	1.020	1.030	0.9001	0.9719	907,100	-0.01(-0.83%)
Apr 02, 2020	1.010	1.070	0.9506	0.9800	505,303	+0.01(+0.69%)
Apr 01, 2020	1.070	1.070	0.9700	0.9733	941,820	-0.09(-8.18%)
Mar 31, 2020	1.110	1.140	1.050	1.060	634,966	-0.06(-5.36%)
Mar 30, 2020	1.090	1.220	1.050	1.120	589,339	+0.02(+1.82%)
Mar 27, 2020	1.180	1.180	1.030	1.100	972,000	-0.11(-9.09%)
Mar 26, 2020	1.120	1.290	1.120	1.210	759,458	+0.12(+11.01%)
Mar 25, 2020	1.230	1.260	1.030	1.090	1,469,693	-0.10(-8.40%)
Mar 24, 2020	1.280	1.280	1.110	1.190	927,686	-0.03(-2.46%)
Mar 23, 2020	1.380	1.440	1.140	1.220	691,409	-0.18(-12.86%)
Mar 20, 2020	1.140	1.510	1.060	1.400	1,943,100	+0.24(+20.69%)
Mar 19, 2020	0.9700	1.160	0.9300	1.160	973,686	+0.18(+18.37%)
Mar 18, 2020	1.050	1.107	0.9300	0.9800	597,291	-0.07(-6.67%)
Mar 17, 2020	1.180	1.230	1.020	1.050	1,220,567	-0.08(-7.08%)
Mar 16, 2020	1.170	1.410	1.110	1.130	1,111,185	-0.09(-7.38%)
Mar 13, 2020	1.160	1.330	1.100	1.220	1,206,800	+0.22(+22.00%)
Mar 12, 2020	1.300	1.335	0.9752	1.000	1,698,513	-0.32(-24.24%)
Mar 11, 2020	1.470	1.490	1.250	1.320	1,015,130	-0.15(-10.20%)
Mar 10, 2020	1.620	1.650	1.400	1.470	670,467	-0.03(-2.00%)
Mar 09, 2020	1.750	1.770	1.480	1.500	462,830	-0.26(-14.77%)
Mar 06, 2020	2.100	2.100	1.750	1.760	494,100	-0.20(-10.20%)
Mar 05, 2020	2.010	2.040	1.870	1.960	640,972	-0.12(-5.77%)
Mar 04, 2020	2.120	2.125	2.020	2.080	540,757	-0.01(-0.48%)
Mar 03, 2020	2.200	2.280	2.080	2.090	666,104	-0.16(-7.11%)
Mar 02, 2020	2.450	2.460	2.140	2.250	676,974	-0.20(-8.16%)
Feb 28, 2020	2.000	2.560	2.000	2.450	1,300,600	+0.39(+18.93%)
Feb 27, 2020	2.250	2.250	1.975	2.060	2,386,377	-0.16(-7.21%)
Feb 26, 2020	2.240	2.660	2.120	2.220	1,080,497	-0.18(-7.50%)
Feb 25, 2020	2.700	2.700	2.310	2.400	854,750	-0.30(-11.11%)
Feb 24, 2020	2.660	2.800	2.580	2.700	552,245	-0.05(-1.82%)
Feb 21, 2020	2.770	2.780	2.630	2.750	590,300	-0.05(-1.79%)
Feb 20, 2020	2.850	2.860	2.700	2.800	493,300	-0.05(-1.75%)
Feb 19, 2020	2.870	2.950	2.790	2.850	622,277	-0.06(-2.06%)
Feb 18, 2020	2.850	2.950	2.750	2.910	477,740	+0.04(+1.39%)
Feb 14, 2020	2.960	3.020	2.845	2.870	242,900	-0.09(-3.04%)
Feb 13, 2020	2.970	2.981	2.900	2.960	192,923	-0.03(-1.00%)
Feb 12, 2020	2.940	3.040	2.920	2.990	271,128	+0.08(+2.75%)
Feb 11, 2020	2.940	2.990	2.820	2.910	429,724	+0.01(+0.34%)
Feb 10, 2020	2.920	2.937	2.830	2.900	511,521	-0.05(-1.69%)
Feb 07, 2020	3.180	3.190	2.930	2.950	768,900	-0.29(-8.95%)
Feb 06, 2020	3.270	3.310	3.160	3.240	772,626	+0.03(+0.93%)
Feb 05, 2020	3.120	3.460	3.050	3.210	1,301,294	+0.15(+4.90%)
Feb 04, 2020	3.040	3.210	2.990	3.060	426,632	+0.09(+3.03%)