Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	12.21	12.80	12.03	12.77	616,484	+0.61(+5.02%)
Jun 29, 2016	11.63	12.36	11.63	12.16	459,088	+0.49(+4.19%)
Jun 28, 2016	11.41	11.67	11.31	11.67	540,569	+0.41(+3.67%)
Jun 27, 2016	12.08	12.08	11.05	11.26	608,322	-1.02(-8.34%)
Jun 24, 2016	12.36	12.49	12.12	12.28	1,447,611	-0.59(-4.60%)
Jun 23, 2016	12.61	12.93	12.47	12.88	578,651	+0.42(+3.40%)
Jun 22, 2016	12.33	12.47	12.19	12.45	433,148	+0.22(+1.77%)
Jun 21, 2016	12.42	12.43	11.90	12.24	324,201	-0.21(-1.66%)
Jun 20, 2016	12.10	12.54	12.10	12.44	481,682	+0.46(+3.84%)
Jun 17, 2016	11.71	12.35	11.68	11.98	538,235	+0.34(+2.91%)
Jun 16, 2016	11.58	11.68	11.22	11.65	489,554	+0.00(+0.00%)
Jun 15, 2016	11.87	12.00	11.63	11.65	342,132	-0.17(-1.43%)
Jun 14, 2016	11.54	11.85	11.31	11.81	616,307	+0.27(+2.36%)
Jun 13, 2016	12.07	12.32	11.52	11.54	502,947	-0.52(-4.34%)
Jun 10, 2016	12.36	12.39	11.88	12.07	414,369	-0.41(-3.30%)
Jun 09, 2016	12.57	12.60	12.16	12.48	357,906	-0.23(-1.84%)
Jun 08, 2016	12.88	13.00	12.53	12.71	361,762	-0.06(-0.44%)
Jun 07, 2016	12.86	13.00	12.67	12.77	378,674	-0.07(-0.51%)
Jun 06, 2016	12.52	12.96	12.49	12.83	531,535	+0.36(+2.92%)
Jun 03, 2016	12.47	12.90	12.44	12.47	417,402	+0.08(+0.68%)
Jun 02, 2016	12.04	12.48	11.77	12.38	764,023	+0.26(+2.16%)
Jun 01, 2016	12.13	12.19	11.63	12.12	498,929	+0.01(+0.08%)
May 31, 2016	12.15	12.27	11.89	12.11	711,452	+0.10(+0.86%)
May 27, 2016	12.01	12.01	12.01	12.01	295,853	-0.02(-0.16%)
May 26, 2016	12.25	12.35	11.94	12.03	477,252	-0.07(-0.62%)
May 25, 2016	12.07	12.25	11.98	12.10	408,215	+0.08(+0.70%)
May 24, 2016	12.28	12.38	11.98	12.02	581,343	-0.01(-0.08%)
May 23, 2016	12.29	12.45	11.95	12.03	500,166	-0.35(-2.79%)
May 20, 2016	12.03	12.41	11.90	12.37	434,124	+0.41(+3.44%)
May 19, 2016	11.83	12.29	11.83	11.96	408,857	-0.04(-0.31%)
May 18, 2016	12.22	12.50	11.98	12.00	318,122	-0.35(-2.80%)
May 17, 2016	12.65	12.88	12.21	12.35	390,945	-0.30(-2.36%)
May 16, 2016	12.35	12.93	12.23	12.64	355,476	+0.46(+3.76%)
May 13, 2016	12.54	12.75	12.13	12.19	571,984	-0.40(-3.19%)
May 12, 2016	13.01	13.23	12.16	12.59	480,248	-0.34(-2.60%)
May 11, 2016	12.88	13.37	12.66	12.93	538,020	+0.07(+0.58%)
May 10, 2016	12.50	12.97	12.41	12.85	793,772	+0.48(+3.85%)
May 09, 2016	13.33	13.33	12.35	12.37	741,734	-1.08(-8.06%)
May 06, 2016	12.65	13.93	12.65	13.46	716,768	+0.78(+6.12%)
May 05, 2016	12.69	13.10	12.44	12.68	1,301,110	+0.35(+2.80%)
May 04, 2016	12.76	13.28	12.32	12.34	1,697,733	-0.50(-3.86%)
May 03, 2016	10.14	13.02	10.04	12.83	3,477,958	+3.31(+34.74%)
May 02, 2016	9.579	9.832	9.290	9.523	529,625	-0.06(-0.59%)
Apr 29, 2016	9.925	10.07	9.477	9.579	453,906	-0.26(-2.66%)
Apr 28, 2016	9.991	10.18	9.729	9.841	698,692	-0.13(-1.31%)
Apr 27, 2016	10.08	10.52	9.944	9.972	521,935	-0.15(-1.48%)
Apr 26, 2016	9.813	10.22	9.608	10.12	462,089	+0.33(+3.34%)
Apr 25, 2016	10.62	10.62	8.972	9.794	1,795,029	-1.17(-10.66%)
Apr 22, 2016	10.79	11.13	10.69	10.96	634,908	+0.23(+2.18%)
Apr 21, 2016	10.64	10.94	10.46	10.73	377,129	+0.09(+0.88%)
Apr 20, 2016	10.75	10.96	10.31	10.64	512,891	-0.21(-1.98%)
Apr 19, 2016	10.42	11.02	10.42	10.85	624,159	+0.49(+4.69%)
Apr 18, 2016	10.25	10.60	10.13	10.36	240,014	-0.01(-0.09%)
Apr 15, 2016	10.21	10.50	10.11	10.37	338,723	+0.10(+1.00%)
Apr 14, 2016	10.27	10.36	10.15	10.27	285,162	+0.02(+0.18%)
Apr 13, 2016	10.25	10.55	10.13	10.25	489,517	+0.05(+0.46%)
Apr 12, 2016	9.346	10.48	9.299	10.21	715,899	+0.87(+9.31%)
Apr 11, 2016	8.907	9.505	8.858	9.337	484,257	+0.50(+5.60%)
Apr 08, 2016	8.888	9.030	8.785	8.841	336,220	+0.06(+0.64%)
Apr 07, 2016	8.822	9.019	8.673	8.785	239,620	-0.09(-1.05%)
Apr 06, 2016	9.028	9.065	8.692	8.879	414,721	-0.13(-1.45%)
Apr 05, 2016	9.000	9.112	8.822	9.009	467,775	-0.08(-0.93%)
Apr 04, 2016	9.365	9.570	9.028	9.094	463,575	-0.23(-2.50%)