Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	8.250	9.350	8.180	9.250	1,139,700	+1.21(+15.05%)
Feb 25, 2021	9.210	9.480	8.000	8.040	775,913	-0.96(-10.67%)
Feb 24, 2021	8.750	9.030	8.670	9.000	472,441	+0.28(+3.21%)
Feb 23, 2021	8.670	8.840	7.760	8.720	503,918	-0.05(-0.57%)
Feb 22, 2021	8.660	9.000	8.610	8.770	448,867	+0.07(+0.80%)
Feb 19, 2021	8.340	8.730	8.340	8.700	291,300	+0.43(+5.20%)
Feb 18, 2021	8.330	8.440	8.120	8.270	346,514	-0.11(-1.31%)
Feb 17, 2021	8.540	8.560	8.050	8.380	427,890	-0.28(-3.23%)
Feb 16, 2021	9.300	9.470	8.570	8.660	413,528	-0.35(-3.88%)
Feb 12, 2021	8.840	9.850	8.810	9.010	746,700	+0.16(+1.81%)
Feb 11, 2021	8.800	9.040	8.600	8.850	462,177	+0.05(+0.57%)
Feb 10, 2021	8.870	9.050	8.500	8.800	273,520	-0.02(-0.23%)
Feb 09, 2021	8.900	9.100	8.605	8.820	647,346	-0.15(-1.67%)
Feb 08, 2021	8.320	9.000	8.280	8.970	434,632	+0.77(+9.39%)
Feb 05, 2021	8.730	8.740	8.010	8.200	522,900	-0.38(-4.43%)
Feb 04, 2021	8.740	8.950	8.250	8.580	430,272	-0.10(-1.15%)
Feb 03, 2021	8.040	8.720	7.991	8.680	718,125	+0.70(+8.77%)
Feb 02, 2021	7.500	8.050	7.410	7.980	745,426	+0.55(+7.40%)
Feb 01, 2021	6.980	7.470	6.860	7.430	414,897	+0.51(+7.37%)
Jan 29, 2021	6.850	7.430	6.760	6.920	565,400	+0.13(+1.91%)
Jan 28, 2021	6.850	6.890	6.610	6.790	416,610	+0.04(+0.59%)
Jan 27, 2021	6.640	6.884	6.150	6.750	582,960	-0.06(-0.88%)
Jan 26, 2021	7.280	7.340	6.750	6.810	346,141	-0.33(-4.62%)
Jan 25, 2021	7.320	7.360	6.810	7.140	561,454	-0.28(-3.77%)
Jan 22, 2021	7.300	7.420	7.020	7.420	496,700	-0.06(-0.80%)
Jan 21, 2021	7.360	7.510	7.240	7.480	636,364	+0.16(+2.19%)
Jan 20, 2021	7.190	7.350	7.120	7.320	483,367	+0.17(+2.38%)
Jan 19, 2021	7.500	7.500	7.100	7.150	419,681	-0.23(-3.12%)
Jan 15, 2021	7.410	7.656	7.300	7.380	512,300	-0.24(-3.15%)
Jan 14, 2021	7.160	7.740	7.140	7.620	655,829	+0.54(+7.63%)
Jan 13, 2021	7.820	7.830	6.980	7.080	872,080	-0.81(-10.27%)
Jan 12, 2021	7.210	7.910	7.110	7.890	783,871	+0.76(+10.66%)
Jan 11, 2021	7.000	7.430	6.870	7.130	478,231	+0.09(+1.28%)
Jan 08, 2021	7.250	7.300	6.780	7.040	413,400	-0.11(-1.54%)
Jan 07, 2021	7.600	7.611	7.030	7.150	445,747	-0.25(-3.38%)
Jan 06, 2021	6.990	7.520	6.979	7.400	969,090	+0.59(+8.66%)
Jan 05, 2021	6.540	6.960	6.540	6.810	623,464	+0.25(+3.81%)
Jan 04, 2021	6.590	7.125	6.390	6.560	817,814	+0.04(+0.61%)
Dec 31, 2020		6.520	6.520	6.520	535,611	-0.06(-0.91%)
Dec 30, 2020	6.290	6.620	6.290	6.580	535,611	+0.33(+5.28%)
Dec 29, 2020	6.540	6.540	6.070	6.250	492,237	-0.14(-2.19%)
Dec 28, 2020	6.590	6.590	6.322	6.390	448,597	-0.02(-0.31%)
Dec 24, 2020	6.490	6.585	6.110	6.410	425,700	+0.09(+1.42%)
Dec 23, 2020	6.200	6.530	6.200	6.320	420,918	+0.05(+0.80%)
Dec 22, 2020	6.250	6.340	6.010	6.270	464,423	+0.03(+0.48%)
Dec 21, 2020	6.220	6.300	6.070	6.240	630,849	-0.24(-3.70%)
Dec 18, 2020	6.390	6.580	6.262	6.480	1,766,200	+0.09(+1.41%)
Dec 17, 2020	6.450	6.630	6.150	6.390	566,955	-0.09(-1.39%)
Dec 16, 2020	6.500	6.850	6.340	6.480	740,699	+0.03(+0.47%)
Dec 15, 2020	6.250	6.530	6.020	6.450	772,879	+0.20(+3.20%)
Dec 14, 2020	6.810	7.030	6.220	6.250	1,146,758	-0.39(-5.87%)
Dec 11, 2020	7.490	7.560	6.570	6.640	1,065,300	-0.83(-11.11%)
Dec 10, 2020	8.000	8.260	7.370	7.470	795,282	-0.71(-8.68%)
Dec 09, 2020	8.200	8.630	7.960	8.180	654,473	+0.03(+0.37%)
Dec 08, 2020	8.100	8.260	7.910	8.150	654,132	+0.07(+0.87%)
Dec 07, 2020	8.290	8.370	7.882	8.080	558,796	-0.23(-2.77%)
Dec 04, 2020	7.540	8.380	7.460	8.310	1,474,400	+0.95(+12.91%)
Dec 03, 2020	7.450	7.722	7.230	7.360	656,367	-0.01(-0.14%)
Dec 02, 2020	7.360	7.450	7.050	7.370	749,034	+0.11(+1.52%)