Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.303	6.491	6.115	6.462	1,387,922	+0.02(+0.31%)
May 30, 2019	6.610	6.719	6.383	6.442	707,129	-0.18(-2.69%)
May 29, 2019	6.709	6.719	6.501	6.620	1,411,615	-0.15(-2.19%)
May 28, 2019	6.966	7.036	6.759	6.768	808,105	-0.19(-2.70%)
May 24, 2019	7.184	7.283	6.927	6.956	607,557	-0.16(-2.23%)
May 23, 2019	7.224	7.417	6.996	7.115	1,073,002	-0.26(-3.49%)
May 22, 2019	7.778	7.837	7.372	7.372	1,083,917	-0.47(-5.93%)
May 21, 2019	7.758	7.857	7.619	7.837	1,065,078	+0.11(+1.41%)
May 20, 2019	7.946	8.045	7.649	7.728	1,385,574	-0.29(-3.58%)
May 17, 2019	8.223	8.332	7.956	8.015	1,125,981	-0.34(-4.03%)
May 16, 2019	8.609	8.757	8.292	8.352	1,559,156	-0.22(-2.54%)
May 15, 2019	9.054	9.114	8.569	8.569	1,352,530	-0.55(-6.07%)
May 14, 2019	8.451	9.173	8.421	9.124	1,409,214	+0.64(+7.58%)
May 13, 2019	8.916	8.995	8.164	8.480	2,123,291	-0.59(-6.54%)
May 10, 2019	9.163	9.371	9.035	9.074	2,899,943	-0.08(-0.86%)
May 09, 2019	12.17	12.42	9.133	9.153	6,143,847	-4.65(-33.69%)
May 08, 2019	13.99	14.31	13.73	13.80	500,555	-0.33(-2.31%)
May 07, 2019	14.49	14.58	13.98	14.13	696,320	-0.63(-4.29%)
May 06, 2019	14.68	14.90	14.62	14.76	434,958	-0.31(-2.04%)
May 03, 2019	14.58	15.13	14.58	15.07	493,463	+0.59(+4.10%)
May 02, 2019	14.38	14.63	14.19	14.48	471,976	-0.02(-0.14%)