Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.35	14.55	14.24	14.30	399,847	+0.07(+0.47%)
Jul 28, 2017	15.09	15.19	14.18	14.23	811,445	-0.83(-5.54%)
Jul 27, 2017	15.24	15.24	14.81	15.07	497,595	-0.12(-0.76%)
Jul 26, 2017	15.27	15.34	15.03	15.18	433,516	-0.07(-0.44%)
Jul 25, 2017	15.54	15.75	15.12	15.25	964,015	-0.02(-0.13%)
Jul 24, 2017	14.44	16.23	14.44	15.27	2,059,292	+1.27(+9.04%)
Jul 21, 2017	14.37	14.37	13.87	14.00	834,231	-0.26(-1.82%)
Jul 20, 2017	14.01	14.26	13.69	14.26	917,092	+0.00(+0.00%)
Jul 19, 2017	14.51	14.75	14.16	14.26	816,863	-0.13(-0.93%)
Jul 18, 2017	14.69	14.76	14.24	14.40	463,775	-0.37(-2.53%)
Jul 17, 2017	14.68	15.32	14.59	14.77	685,757	+0.13(+0.92%)
Jul 14, 2017	14.97	15.19	14.62	14.64	645,922	-0.44(-2.93%)
Jul 13, 2017	15.16	15.21	14.89	15.08	278,105	-0.05(-0.32%)
Jul 12, 2017	15.07	15.32	15.00	15.13	551,058	+0.15(+1.02%)
Jul 11, 2017	15.00	15.25	14.86	14.97	286,612	-0.06(-0.38%)
Jul 10, 2017	14.94	15.11	14.68	15.03	318,374	-0.03(-0.19%)
Jul 07, 2017	14.61	15.16	14.54	15.06	376,245	+0.51(+3.49%)
Jul 06, 2017	15.02	15.03	14.50	14.55	381,103	-0.48(-3.19%)
Jul 05, 2017	15.31	15.31	14.60	15.03	509,361	-0.31(-2.00%)
Jul 03, 2017	15.17	15.60	15.09	15.34	151,351	+0.26(+1.72%)
Jun 30, 2017	15.19	15.30	14.91	15.08	266,245	-0.05(-0.32%)
Jun 29, 2017	15.08	15.25	14.84	15.13	361,094	+0.24(+1.61%)
Jun 28, 2017	15.00	15.13	14.75	14.89	479,268	-0.02(-0.13%)
Jun 27, 2017	14.63	15.12	14.48	14.91	879,644	+0.36(+2.51%)
Jun 26, 2017	14.48	14.73	14.34	14.54	704,839	-0.01(-0.07%)
Jun 23, 2017	14.51	14.60	14.35	14.55	805,118	+0.10(+0.66%)
Jun 22, 2017	14.52	14.68	14.27	14.46	1,079,452	+0.01(+0.07%)
Jun 21, 2017	15.10	15.10	14.34	14.45	935,289	-0.57(-3.77%)
Jun 20, 2017	15.29	15.49	14.93	15.01	513,065	-0.37(-2.43%)
Jun 19, 2017	15.63	15.87	15.17	15.39	822,283	-0.25(-1.60%)
Jun 16, 2017	15.54	15.91	15.24	15.63	895,895	+0.00(+0.00%)
Jun 15, 2017	15.52	15.92	15.38	15.63	608,552	-0.02(-0.12%)
Jun 14, 2017	15.76	15.98	15.62	15.65	674,330	-0.15(-0.97%)
Jun 13, 2017	16.17	16.22	15.74	15.81	548,011	-0.22(-1.37%)
Jun 12, 2017	16.35	16.47	15.92	16.03	877,921	-0.28(-1.70%)
Jun 09, 2017	15.99	16.33	15.93	16.30	736,795	+0.39(+2.46%)
Jun 08, 2017	15.69	16.08	15.45	15.91	778,172	+0.18(+1.15%)
Jun 07, 2017	16.21	16.24	15.65	15.73	786,499	-0.48(-2.95%)
Jun 06, 2017	16.03	16.29	15.78	16.21	522,327	+0.15(+0.95%)
Jun 05, 2017	16.08	16.17	15.84	16.06	724,936	-0.01(-0.06%)
Jun 02, 2017	15.87	16.70	15.87	16.07	936,033	+0.32(+2.00%)
Jun 01, 2017	16.02	16.35	15.63	15.75	1,665,808	-0.86(-5.18%)
May 31, 2017	16.38	16.62	15.58	16.61	1,113,848	+0.20(+1.22%)
May 30, 2017	14.65	16.81	14.65	16.41	2,416,510	+1.08(+7.04%)
May 26, 2017	14.70	15.49	14.42	15.33	1,818,711	+1.23(+8.74%)
May 25, 2017	12.63	14.21	11.96	14.10	2,675,465	+1.44(+11.40%)
May 24, 2017	12.64	12.83	12.55	12.66	293,451	-0.01(-0.08%)
May 23, 2017	12.58	12.70	12.40	12.67	360,675	+0.10(+0.76%)
May 22, 2017	12.68	12.84	12.48	12.57	560,697	-0.01(-0.08%)
May 19, 2017	12.24	12.63	12.12	12.58	411,410	+0.35(+2.89%)
May 18, 2017	12.31	12.31	12.07	12.23	477,729	-0.15(-1.23%)
May 17, 2017	12.67	12.51	12.28	12.38	410,277	-0.29(-2.26%)
May 16, 2017	12.57	12.69	12.40	12.67	243,598	+0.14(+1.14%)
May 15, 2017	12.34	12.61	12.24	12.52	332,656	+0.31(+2.50%)
May 12, 2017	12.50	12.58	12.13	12.22	377,941	-0.30(-2.37%)
May 11, 2017	12.67	12.73	12.44	12.51	238,083	-0.17(-1.36%)
May 10, 2017	12.27	12.77	12.24	12.68	355,873	+0.44(+3.59%)
May 09, 2017	12.55	12.63	12.12	12.24	352,036	-0.29(-2.29%)
May 08, 2017	12.73	12.75	12.46	12.53	282,491	-0.18(-1.43%)
May 05, 2017	12.64	12.96	12.55	12.71	475,485	+0.06(+0.45%)
May 04, 2017	12.50	12.73	12.09	12.66	462,511	+0.19(+1.53%)
May 03, 2017	11.64	12.75	11.62	12.46	895,252	+0.83(+7.14%)
May 02, 2017	11.65	12.18	11.35	11.63	1,529,938	-0.98(-7.80%)