Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.79	19.79	19.79	0	+0.19(+0.99%)
Dec 28, 2017	20.12	20.31	19.48	19.60	615,263	-0.45(-2.22%)
Dec 27, 2017	19.53	20.15	19.40	20.04	1,347,246	+0.49(+2.53%)
Dec 26, 2017	19.35	19.77	19.23	19.55	545,984	+0.22(+1.15%)
Dec 22, 2017	19.37	19.65	19.08	19.32	558,347	-0.06(-0.30%)
Dec 21, 2017	19.58	19.60	19.30	19.38	541,323	-0.12(-0.60%)
Dec 20, 2017	19.31	19.53	19.17	19.50	585,980	+0.38(+1.97%)
Dec 19, 2017	19.15	19.32	18.90	19.12	756,805	-0.06(-0.30%)
Dec 18, 2017	18.48	19.19	18.42	19.18	569,937	+0.75(+4.10%)
Dec 15, 2017	18.02	18.54	18.02	18.42	1,023,852	+0.46(+2.59%)
Dec 14, 2017	18.57	18.73	17.88	17.96	688,673	-0.59(-3.18%)
Dec 13, 2017	18.41	18.96	18.41	18.55	657,172	+0.13(+0.68%)
Dec 12, 2017	18.83	19.23	18.25	18.43	822,981	-0.40(-2.15%)
Dec 11, 2017	18.29	18.88	18.29	18.83	631,698	+0.56(+3.06%)
Dec 08, 2017	18.13	18.38	18.08	18.27	438,508	+0.00(+0.00%)
Dec 07, 2017	18.14	18.30	17.89		433,036	+0.00(+0.00%)
Dec 06, 2017	17.88	18.11	17.68	18.07	448,931	+0.09(+0.48%)
Dec 05, 2017	17.91	18.10	17.70	17.98	488,889	+0.10(+0.54%)
Dec 04, 2017	18.27	18.32	17.76	17.89	674,056	-0.19(-1.07%)
Dec 01, 2017	18.13	18.21	17.88	18.08	534,196	-0.04(-0.21%)
Nov 30, 2017	18.37	18.41	17.93	18.12	961,271	-0.25(-1.36%)
Nov 29, 2017	17.91	18.41	17.77	18.37	697,574	+0.54(+3.03%)
Nov 28, 2017	17.83	17.91	17.58	17.83	898,178	+0.01(+0.05%)
Nov 27, 2017	17.70	17.92	17.49	17.82	1,425,055	+0.19(+1.09%)
Nov 24, 2017	17.48	17.71	17.34	17.62	350,051	+0.14(+0.83%)
Nov 22, 2017	17.80	17.80	17.34	17.48	995,453	-0.33(-1.84%)
Nov 21, 2017	16.21	18.08	16.21	17.81	2,524,066	+1.71(+10.60%)
Nov 20, 2017	16.18	16.21	15.98	16.10	323,070	-0.03(-0.18%)
Nov 17, 2017	16.17	16.18	16.00	16.13	348,962	-0.10(-0.59%)
Nov 16, 2017	16.00	16.33	16.00	16.23	558,560	+0.33(+2.06%)
Nov 15, 2017	15.93	16.03	15.78	15.90	494,534	-0.13(-0.78%)
Nov 14, 2017	16.15	16.27	15.96	16.02	569,386	-0.12(-0.72%)
Nov 13, 2017	16.12	16.42	16.03	16.14	257,318	-0.02(-0.12%)
Nov 10, 2017	16.27	16.42	16.02	16.16	314,707	-0.10(-0.59%)
Nov 09, 2017	16.24	16.46	16.13	16.26	406,713	-0.02(-0.12%)
Nov 08, 2017	16.37	16.37	16.09	16.27	480,956	-0.19(-1.17%)
Nov 07, 2017	16.19	16.67	16.04	16.47	823,039	+0.40(+2.46%)
Nov 06, 2017	16.29	16.56	16.02	16.07	654,969	-0.18(-1.13%)
Nov 03, 2017	15.04	16.51	15.03	16.26	2,275,301	+1.41(+9.48%)
Nov 02, 2017	14.09	15.01	13.89	14.85	1,174,203	+1.13(+8.22%)
Nov 01, 2017	13.98	14.11	13.69	13.72	614,636	-0.13(-0.97%)
Oct 31, 2017	13.71	13.92	13.50	13.85	791,391	+0.15(+1.13%)
Oct 30, 2017	13.77	13.84	13.61	13.70	494,597	-0.10(-0.70%)
Oct 27, 2017	13.62	13.80	13.58	13.80	318,634	+0.15(+1.13%)
Oct 26, 2017	13.72	14.00	13.57	13.64	415,580	-0.04(-0.28%)
Oct 25, 2017	13.60	13.72	13.50	13.68	658,594	+0.10(+0.71%)
Oct 24, 2017	13.57	13.61	13.45	13.58	511,010	+0.10(+0.71%)
Oct 23, 2017	13.42	13.65	13.31	13.49	1,213,029	-0.05(-0.36%)
Oct 20, 2017	13.74	13.74	12.83	13.54	1,796,498	-0.05(-0.35%)
Oct 19, 2017	13.32	13.60	13.26	13.58	729,139	+0.23(+1.73%)
Oct 18, 2017	13.43	13.44	12.99	13.35	641,398	-0.09(-0.65%)
Oct 17, 2017	13.39	13.52	13.31	13.44	368,406	+0.05(+0.36%)
Oct 16, 2017	13.79	13.93	13.28	13.39	522,298	-0.38(-2.73%)
Oct 13, 2017	13.29	13.88	13.24	13.77	454,825	+0.52(+3.93%)
Oct 12, 2017	13.45	13.45	13.24	13.25	292,013	-0.25(-1.86%)
Oct 11, 2017	13.65	13.69	13.42	13.50	405,624	-0.19(-1.41%)
Oct 10, 2017	13.38	13.92	13.35	13.69	531,117	+0.31(+2.31%)
Oct 09, 2017	13.36	13.40	13.14	13.38	289,011	-0.01(-0.07%)
Oct 06, 2017	13.43	13.58	13.37	13.39	318,794	-0.12(-0.86%)
Oct 05, 2017	13.51	13.66	13.40	13.51	381,741	+0.00(+0.00%)
Oct 04, 2017	13.61	13.62	13.40	13.51	290,600	-0.09(-0.64%)
Oct 03, 2017	13.20	13.60	13.18	13.59	294,923	+0.41(+3.15%)