Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.130	5.300	5.035	5.130	234,153	+0.01(+0.20%)
Apr 28, 2022	5.000	5.160	4.850	5.120	229,676	+0.14(+2.81%)
Apr 27, 2022	5.190	5.190	4.950	4.980	208,391	-0.17(-3.30%)
Apr 26, 2022	5.070	5.160	4.890	5.150	422,119	+0.03(+0.59%)
Apr 25, 2022	5.250	5.250	4.900	5.120	290,275	-0.18(-3.40%)
Apr 22, 2022	5.720	5.740	5.280	5.300	207,360	-0.46(-7.99%)
Apr 21, 2022	5.820	5.900	5.660	5.760	743,569	-0.04(-0.69%)
Apr 20, 2022	5.620	5.815	5.600	5.800	220,066	+0.26(+4.69%)
Apr 19, 2022	5.390	5.695	5.360	5.540	501,789	+0.07(+1.28%)
Apr 18, 2022	5.490	5.620	5.410	5.470	204,864	-0.05(-0.91%)
Apr 14, 2022	5.490	5.585	5.450	5.520	197,447	+0.06(+1.10%)
Apr 13, 2022	5.440	5.490	5.352	5.460	257,458	+0.05(+0.92%)
Apr 12, 2022	5.790	5.840	5.390	5.410	256,449	-0.31(-5.42%)
Apr 11, 2022	6.040	6.120	5.560	5.720	505,085	-0.33(-5.45%)
Apr 08, 2022	5.790	6.160	5.465	6.050	675,571	+0.20(+3.42%)
Apr 07, 2022	5.470	5.880	4.900	5.850	1,078,959	-0.02(-0.34%)
Apr 06, 2022	6.340	6.340	5.790	5.870	348,376	-0.51(-7.99%)
Apr 05, 2022	6.640	6.780	6.290	6.380	396,921	-0.26(-3.92%)
Apr 04, 2022	6.600	6.640	6.380	6.640	258,217	+0.02(+0.30%)
Apr 01, 2022	6.560	6.700	6.560	6.620	302,331	+0.05(+0.76%)
Mar 31, 2022	6.400	6.580	6.400	6.570	194,340	+0.09(+1.39%)
Mar 30, 2022	6.630	6.710	6.470	6.480	229,001	-0.10(-1.52%)
Mar 29, 2022	6.630	6.860	6.520	6.580	300,191	-0.04(-0.60%)
Mar 28, 2022	6.740	6.740	6.500	6.620	248,649	-0.11(-1.63%)
Mar 25, 2022	6.690	6.790	6.600	6.730	218,811	+0.07(+1.05%)
Mar 24, 2022	6.570	6.700	6.500	6.660	174,086	+0.09(+1.37%)
Mar 23, 2022	6.730	6.790	6.470	6.570	219,647	-0.22(-3.24%)
Mar 22, 2022	6.790	6.990	6.721	6.790	281,091	+0.00(+0.00%)
Mar 21, 2022	6.700	7.000	6.600	6.790	329,845	+0.06(+0.89%)
Mar 18, 2022	6.270	6.770	6.180	6.730	912,953	+0.47(+7.51%)
Mar 17, 2022	6.150	6.350	6.050	6.260	334,960	+0.05(+0.81%)
Mar 16, 2022	6.360	6.450	6.100	6.210	539,319	-0.25(-3.87%)
Mar 15, 2022	6.270	6.490	6.270	6.460	249,072	+0.22(+3.53%)
Mar 14, 2022	6.460	6.490	6.200	6.240	309,268	-0.17(-2.65%)
Mar 11, 2022	6.460	6.533	6.360	6.410	366,092	-0.05(-0.77%)
Mar 10, 2022	6.080	6.570	6.060	6.460	434,531	+0.25(+4.03%)
Mar 09, 2022	6.180	6.230	5.940	6.210	289,142	+0.17(+2.81%)
Mar 08, 2022	6.150	6.180	5.880	6.040	1,625,233	-0.14(-2.27%)
Mar 07, 2022	6.260	6.360	6.157	6.180	419,991	-0.07(-1.12%)
Mar 04, 2022	6.190	6.290	6.150	6.250	401,548	-0.04(-0.64%)
Mar 03, 2022	6.020	6.320	5.990	6.290	531,410	+0.23(+3.80%)
Mar 02, 2022	5.730	6.080	5.520	6.060	497,398	+0.30(+5.21%)
Mar 01, 2022	5.790	5.790	5.485	5.760	444,258	-0.11(-1.87%)
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%)