Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	9.190	9.540	8.980	9.460	417,500	+0.39(+4.30%)
Mar 31, 2021	9.120	9.350	8.860	9.070	1,003,189	-0.01(-0.11%)
Mar 30, 2021	8.880	9.220	8.880	9.080	298,910	+0.18(+2.02%)
Mar 29, 2021	9.400	9.590	8.880	8.900	585,496	-0.52(-5.52%)
Mar 26, 2021	9.170	9.590	9.120	9.420	330,500	+0.39(+4.32%)
Mar 25, 2021	8.440	9.150	8.280	9.030	621,160	+0.42(+4.88%)
Mar 24, 2021	8.980	9.350	8.610	8.610	439,233	-0.17(-1.94%)
Mar 23, 2021	9.200	9.350	8.680	8.780	508,981	-0.66(-6.99%)
Mar 22, 2021	9.700	9.735	9.230	9.440	494,836	-0.20(-2.07%)
Mar 19, 2021	10.19	10.35	9.600	9.640	2,312,000	-0.61(-5.95%)
Mar 18, 2021	10.52	10.83	10.13	10.25	543,697	-0.16(-1.54%)
Mar 17, 2021	9.920	10.51	9.870	10.41	379,795	+0.38(+3.79%)
Mar 16, 2021	10.66	10.75	9.870	10.03	583,916	-0.72(-6.70%)
Mar 15, 2021	10.67	11.16	10.31	10.75	1,271,488	+0.16(+1.51%)
Mar 12, 2021	10.61	10.75	10.15	10.59	649,700	-0.06(-0.56%)
Mar 11, 2021	10.60	10.73	10.26	10.65	786,296	+0.22(+2.11%)
Mar 10, 2021	10.14	10.55	9.900	10.43	479,868	+0.34(+3.37%)
Mar 09, 2021	10.92	11.00	10.02	10.09	740,632	-0.47(-4.45%)
Mar 08, 2021	9.820	10.64	9.750	10.56	830,427	+0.82(+8.42%)
Mar 05, 2021	9.380	9.740	8.610	9.740	717,600	+0.53(+5.75%)
Mar 04, 2021	10.09	10.37	8.930	9.210	591,131	-0.95(-9.35%)
Mar 03, 2021	10.16	10.35	9.690	10.16	502,155	+0.00(+0.00%)
Mar 02, 2021	10.70	10.91	10.05	10.16	553,174	-0.54(-5.05%)