Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.910	5.930	5.630	5.870	536,545	-0.15(-2.49%)
Feb 25, 2022	5.530	6.050	5.680	6.020	654,844	+0.51(+9.26%)
Feb 24, 2022	4.810	5.570	4.550	5.510	909,542	+0.36(+6.99%)
Feb 23, 2022	5.190	5.320	5.110	5.150	294,880	-0.03(-0.58%)
Feb 22, 2022	5.470	5.470	5.180	5.180	207,672	-0.23(-4.25%)
Feb 18, 2022				5.410	0	+0.21(+4.04%)
Feb 17, 2022	5.230	5.335	5.170	5.200	240,680	-0.03(-0.57%)
Feb 16, 2022	5.250	5.390	5.160	5.230	699,430	-0.01(-0.19%)
Feb 15, 2022	5.120	5.250	5.120	5.240	354,556	+0.11(+2.14%)
Feb 14, 2022	5.220	5.250	5.120	5.130	284,434	-0.10(-1.91%)
Feb 11, 2022	5.200	5.240	5.130	5.230	1,085,549	+0.08(+1.55%)
Feb 10, 2022	5.280	5.410	5.150	5.150	1,175,842	-0.16(-3.01%)
Feb 09, 2022	5.510	5.570	5.290	5.310	859,369	-0.17(-3.10%)
Feb 08, 2022	5.460	5.620	5.450	5.480	292,089	+0.00(+0.00%)
Feb 07, 2022	5.450	5.590	5.450	5.480	173,450	+0.00(+0.00%)
Feb 04, 2022	5.600	5.650	5.310	5.480	596,433	-0.13(-2.32%)
Feb 03, 2022	6.090		5.580	5.610	594,527	-0.55(-8.93%)
Feb 02, 2022	6.150	6.260	6.020	6.160	222,040	-0.03(-0.48%)
Feb 01, 2022	6.230	6.300	6.090	6.190	225,433	-0.04(-0.64%)
Jan 31, 2022	6.090	6.240		6.230	170,738	+0.06(+0.97%)
Jan 28, 2022	6.000	6.190	5.960	6.170	156,005	+0.11(+1.82%)
Jan 27, 2022	6.210	6.350	6.000	6.060	159,724	-0.15(-2.42%)
Jan 26, 2022	6.500	6.550	6.110	6.210	169,861	-0.18(-2.82%)
Jan 25, 2022	6.190	6.450	6.080	6.390	145,796	+0.07(+1.11%)
Jan 24, 2022	6.320	6.400	6.060	6.320	226,417	-0.15(-2.32%)
Jan 21, 2022	6.620	6.740	6.430	6.470	320,116	-0.20(-3.00%)
Jan 20, 2022	6.730	6.930	6.586	6.670	285,724	-0.03(-0.45%)
Jan 19, 2022	6.790	6.890	6.570	6.700	201,300	-0.06(-0.89%)
Jan 18, 2022	6.570	6.890	6.520	6.760	256,061	+0.16(+2.42%)
Jan 14, 2022				6.600	0	-0.02(-0.30%)
Jan 13, 2022	6.480	6.670	6.430	6.620	237,972	+0.16(+2.48%)
Jan 12, 2022	6.280	6.540	6.180	6.460	434,393	+0.26(+4.19%)
Jan 11, 2022	6.130	6.240	6.040	6.200	175,418	+0.05(+0.81%)
Jan 10, 2022	6.070	6.190	5.977	6.150	287,474	+0.13(+2.16%)
Jan 07, 2022	5.980	6.100	5.940	6.020	182,778	+0.00(+0.00%)
Jan 06, 2022	6.030	6.110	5.890	6.020	197,833	+0.05(+0.84%)
Jan 05, 2022	5.970	6.340	5.880	5.970	398,703	+0.05(+0.84%)
Jan 04, 2022	5.910	5.970	5.830	5.920	209,372	+0.08(+1.37%)
Jan 03, 2022	5.710	5.950	5.710	5.840	216,693	+0.13(+2.28%)
Dec 31, 2021	5.550	5.720	5.490	5.710	248,914	+0.14(+2.51%)
Dec 30, 2021	5.460	5.680	5.420	5.570	212,406	+0.08(+1.46%)
Dec 29, 2021	5.500	5.550	5.440	5.490	138,266	-0.06(-1.08%)
Dec 28, 2021	5.570	5.660	5.540	5.550	142,498	-0.04(-0.72%)
Dec 27, 2021	5.550	5.630	5.460	5.590	150,795	+0.04(+0.72%)
Dec 23, 2021	5.430	5.620	5.401	5.550	235,311	+0.19(+3.54%)
Dec 22, 2021	5.170	5.360	5.170	5.360	281,488	+0.15(+2.88%)
Dec 21, 2021	5.070	5.315	5.070	5.210	264,818	+0.16(+3.17%)
Dec 20, 2021	5.200	5.200	4.980	5.050	474,622	-0.31(-5.78%)
Dec 17, 2021	5.260	5.460	5.085	5.360	2,084,202	+0.04(+0.75%)
Dec 16, 2021	5.480	5.562	5.280	5.320	279,734	-0.17(-3.10%)
Dec 15, 2021	5.470	5.510	5.070	5.490	715,628	-0.17(-3.00%)
Dec 14, 2021	5.880	5.965	5.620	5.660	351,792	-0.18(-3.08%)
Dec 13, 2021	5.910	5.965	5.781	5.840	306,029	-0.14(-2.34%)
Dec 10, 2021	6.000	6.100	5.920	5.980	216,871	+0.02(+0.34%)
Dec 09, 2021	5.890	6.020	5.800	5.960	247,399	-0.05(-0.83%)
Dec 08, 2021	5.850	6.080	5.850	6.010	228,043	+0.17(+2.91%)
Dec 07, 2021	5.770	5.960	5.720	5.840	224,984	+0.21(+3.73%)
Dec 06, 2021	5.620	5.870	5.585	5.630	400,114	+0.09(+1.62%)
Dec 03, 2021	5.620	5.650	5.440	5.540	180,902	+0.00(+0.00%)
Dec 02, 2021	5.440	5.580	5.400	5.540	270,924	+0.13(+2.40%)