Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	6.500	6.840	6.490	6.690	911,227	+0.17(+2.61%)
Jun 29, 2021	6.430	6.690	6.430	6.520	316,701	+0.09(+1.40%)
Jun 28, 2021	6.780	6.780	6.250	6.430	734,963	-0.18(-2.72%)
Jun 25, 2021	6.780	6.960	6.600	6.610	933,096	-0.13(-1.93%)
Jun 24, 2021	6.650	6.836	6.440	6.740	406,111	+0.10(+1.51%)
Jun 23, 2021	6.740	6.840	6.620	6.640	283,786	+0.00(+0.00%)
Jun 22, 2021	6.610	6.770	6.245	6.640	1,087,376	-0.32(-4.60%)
Jun 21, 2021	7.140	7.200	6.950	6.960	483,012	-0.15(-2.11%)
Jun 18, 2021	7.000	7.190	6.850	7.110	1,201,865	-0.01(-0.14%)
Jun 17, 2021	7.620	7.750	7.050	7.120	629,139	-0.60(-7.77%)
Jun 16, 2021	7.700	7.820	7.490	7.720	344,111	-0.08(-1.03%)
Jun 15, 2021	7.600	7.810	7.500	7.800	289,935	+0.18(+2.36%)
Jun 14, 2021	7.850	7.850	7.510	7.620	368,536	-0.15(-1.93%)
Jun 11, 2021	7.600	7.930	7.600	7.770	221,784	+0.26(+3.46%)
Jun 10, 2021	7.930	8.010	7.485	7.510	448,718	-0.39(-4.94%)
Jun 09, 2021	7.840	8.040	7.700	7.900	443,953	+0.05(+0.64%)
Jun 08, 2021	7.790	7.920	7.550	7.850	373,424	+0.02(+0.26%)
Jun 07, 2021	7.880	7.932	7.760	7.830	335,885	+0.00(+0.00%)
Jun 04, 2021	7.940	7.990	7.810	7.830	280,444	-0.05(-0.63%)
Jun 03, 2021	7.650	7.910	7.460	7.880	437,768	+0.20(+2.60%)
Jun 02, 2021	7.990	8.010	7.560	7.680	446,775	-0.27(-3.40%)
Jun 01, 2021	7.800	8.215	7.800	7.950	571,437	+0.23(+2.98%)
May 28, 2021	8.020	8.100	7.620	7.720	353,592	-0.27(-3.38%)
May 27, 2021	7.590	8.040	7.590	7.990	436,082	+0.46(+6.11%)
May 26, 2021	7.350	7.580	7.350	7.530	345,432	+0.17(+2.31%)
May 25, 2021	7.540	7.700	7.340	7.360	264,128	-0.17(-2.26%)
May 24, 2021	7.410	7.600	7.250	7.530	348,048	+0.09(+1.21%)
May 21, 2021	7.550	7.661	7.410	7.440	223,853	+0.03(+0.40%)
May 20, 2021	7.600	7.610	7.210	7.410	369,656	-0.11(-1.46%)
May 19, 2021	7.210	7.580	7.120	7.520	425,510	-0.02(-0.27%)
May 18, 2021	7.880	7.960	7.480	7.540	413,151	-0.35(-4.44%)
May 17, 2021	7.630	7.960	7.380	7.890	574,444	+0.14(+1.81%)
May 14, 2021	7.510	7.850	7.430	7.750	1,063,795	+0.33(+4.45%)
May 13, 2021	8.290	8.680	7.340	7.420	2,400,811	-0.89(-10.71%)
May 12, 2021	8.410	8.560	8.120	8.310	1,358,814	-0.19(-2.24%)
May 11, 2021	8.140	8.850	8.020	8.500	1,014,624	+0.11(+1.31%)
May 10, 2021	8.160	8.890	8.160	8.390	1,736,530	+0.62(+7.98%)
May 07, 2021	7.170	7.800	7.060	7.770	957,696	+0.66(+9.28%)
May 06, 2021	7.050	7.215	6.630	7.110	1,662,744	+0.12(+1.72%)
May 05, 2021	7.370	8.500	6.780	6.990	2,539,779	-2.12(-23.27%)
May 04, 2021	9.310	9.340	8.760	9.110	694,882	-0.42(-4.41%)
May 03, 2021	9.160	9.570	9.110	9.530	526,581	+0.44(+4.84%)
Apr 30, 2021	9.260	9.347	9.045	9.090	486,200	-0.24(-2.57%)
Apr 29, 2021	9.590	9.600	9.230	9.330	381,385	-0.20(-2.10%)
Apr 28, 2021	9.320	9.640	9.180	9.530	380,477	+0.16(+1.71%)
Apr 27, 2021	9.690	9.690	9.240	9.370	553,150	-0.33(-3.40%)
Apr 26, 2021	9.490	9.870	9.410	9.700	395,658	+0.32(+3.41%)
Apr 23, 2021	9.090	9.570	9.000	9.380	272,100	+0.36(+3.99%)
Apr 22, 2021	9.090	9.240	8.890	9.020	324,157	+0.00(+0.00%)
Apr 21, 2021	8.780	9.110	8.670	9.020	286,947	+0.29(+3.32%)
Apr 20, 2021	9.450	9.550	8.620	8.730	370,134	-0.83(-8.68%)
Apr 19, 2021	9.310	9.700	9.250	9.560	596,471	+0.25(+2.69%)
Apr 16, 2021	9.500	9.680	9.060	9.310	525,100	-0.11(-1.17%)
Apr 15, 2021	9.200	9.420	8.880	9.420	880,489	+0.31(+3.40%)
Apr 14, 2021	8.800	9.300	8.750	9.110	943,649	+0.51(+5.93%)
Apr 13, 2021	8.760	8.850	8.150	8.600	604,727	-0.10(-1.15%)
Apr 12, 2021	9.810	9.825	8.500	8.700	759,137	-0.95(-9.84%)
Apr 09, 2021	9.710	9.770	9.580	9.650	190,700	-0.08(-0.82%)
Apr 08, 2021	9.580	9.730	9.290	9.730	279,786	+0.17(+1.78%)
Apr 07, 2021	9.860	9.980	9.480	9.560	307,785	-0.21(-2.15%)
Apr 06, 2021	9.620	9.870	9.565	9.770	309,413	+0.13(+1.35%)
Apr 05, 2021	9.690	9.860	9.470	9.640	432,737	+0.18(+1.90%)