Rayonier Advanced Materials (RYAM)

USD 5.15

(1.18%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2015 17.12 17.29 16.94 17.02 817.76 Thousand
30 Jan, 2015 17.0 17.4 16.71 17.12 1.91 Million
29 Jan, 2015 17.97 18.07 17.09 17.13 1.45 Million
28 Jan, 2015 18.33 18.54 17.45 17.98 1.96 Million
27 Jan, 2015 19.91 19.93 18.85 18.9 1.11 Million
26 Jan, 2015 19.1 19.79 19.01 19.75 1.01 Million
23 Jan, 2015 21.57 21.62 19.1 19.35 1.81 Million
22 Jan, 2015 21.83 21.9 21.35 21.64 498.86 Thousand
21 Jan, 2015 21.79 21.95 21.5 21.81 541.59 Thousand
20 Jan, 2015 21.51 21.99 21.19 21.81 904.62 Thousand