Rayonier Advanced Materials (RYAM)

USD 5.93

(3.13%)

Historical Prices

Date Open High Low Close Volume
02 Dec, 2016 13.76 13.99 13.61 13.88 319.2 Thousand
01 Dec, 2016 14.0 14.15 13.67 13.77 246.3 Thousand
30 Nov, 2016 13.89 14.3 13.78 13.88 515.01 Thousand
29 Nov, 2016 13.68 14.01 13.53 13.84 283.99 Thousand
28 Nov, 2016 14.0 14.19 13.71 13.72 292.8 Thousand
25 Nov, 2016 14.54 14.54 13.86 14.02 263.1 Thousand
23 Nov, 2016 14.48 14.61 14.27 14.51 266.07 Thousand
22 Nov, 2016 14.29 14.64 14.18 14.49 681.29 Thousand
21 Nov, 2016 14.29 14.4 13.94 14.18 337.84 Thousand
18 Nov, 2016 13.84 14.21 13.78 14.16 450.61 Thousand