Rayonier Advanced Materials Inc NYSE:RYAM Historical Prices

Below are the 2146 trading days of historical prices for RYAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2146	NYSE	RYAM	Tue, Jan 17, 2023	6.75	7.57	6.57	7.48
2145	NYSE	RYAM	Fri, Jan 13, 2023	6.30	6.77	6.28	6.71
2144	NYSE	RYAM	Thu, Jan 12, 2023	5.97	6.52	5.97	6.45
2143	NYSE	RYAM	Wed, Jan 11, 2023	6.08	6.25	5.72	5.98
2142	NYSE	RYAM	Tue, Jan 10, 2023	8.45	8.49	6.00	6.07
2141	NYSE	RYAM	Mon, Jan 9, 2023	9.17	9.29	9.03	9.16
2140	NYSE	RYAM	Fri, Jan 6, 2023	8.93	9.09	8.70	9.00
2139	NYSE	RYAM	Thu, Jan 5, 2023	9.45	9.45	8.64	8.81
2138	NYSE	RYAM	Wed, Jan 4, 2023	9.50	9.84	9.36	9.61
2137	NYSE	RYAM	Tue, Jan 3, 2023	9.64	9.75	9.10	9.32
2136	NYSE	RYAM	Fri, Dec 30, 2022	9.18	9.65	9.14	9.60
2135	NYSE	RYAM	Thu, Dec 29, 2022	8.81	9.39	8.77	9.23
2134	NYSE	RYAM	Wed, Dec 28, 2022	8.73	8.99	8.57	8.70
2133	NYSE	RYAM	Tue, Dec 27, 2022	8.73	8.77	8.49	8.73
2132	NYSE	RYAM	Fri, Dec 23, 2022	8.28	8.61	8.24	8.59
2131	NYSE	RYAM	Thu, Dec 22, 2022	8.35	8.36	8.05	8.20
2130	NYSE	RYAM	Wed, Dec 21, 2022	8.58	8.74	8.45	8.57
2129	NYSE	RYAM	Tue, Dec 20, 2022	8.00	8.48	7.79	8.39
2128	NYSE	RYAM	Mon, Dec 19, 2022	8.14	8.21	7.86	8.06
2127	NYSE	RYAM	Fri, Dec 16, 2022	8.29	8.39	8.12	8.15
2126	NYSE	RYAM	Thu, Dec 15, 2022	8.70	8.70	8.27	8.42
2125	NYSE	RYAM	Wed, Dec 14, 2022	8.65	9.06	8.65	8.82
2124	NYSE	RYAM	Tue, Dec 13, 2022	8.52	9.04	8.50	8.65
2123	NYSE	RYAM	Mon, Dec 12, 2022	8.20	8.36	8.00	8.25
2122	NYSE	RYAM	Fri, Dec 9, 2022	8.30	8.47	8.16	8.18
2121	NYSE	RYAM	Thu, Dec 8, 2022	8.37	8.54	8.26	8.36
2120	NYSE	RYAM	Wed, Dec 7, 2022	8.16	8.39	8.03	8.25
2119	NYSE	RYAM	Tue, Dec 6, 2022	8.14	8.34	8.00	8.11
2118	NYSE	RYAM	Mon, Dec 5, 2022	7.95	8.44	7.84	8.04
2117	NYSE	RYAM	Fri, Dec 2, 2022	7.77	8.39	7.68	8.00
2116	NYSE	RYAM	Thu, Dec 1, 2022	7.74	7.96	7.62	7.91
2115	NYSE	RYAM	Wed, Nov 30, 2022	7.59	7.74	7.26	7.74
2114	NYSE	RYAM	Tue, Nov 29, 2022	7.65	7.84	7.54	7.56
2113	NYSE	RYAM	Mon, Nov 28, 2022	7.56	7.92	7.32	7.56
2112	NYSE	RYAM	Fri, Nov 25, 2022	7.81	8.00	7.70	7.75
2111	NYSE	RYAM	Wed, Nov 23, 2022	7.73	7.88	7.59	7.84
2110	NYSE	RYAM	Tue, Nov 22, 2022	7.56	7.80	7.38	7.74
2109	NYSE	RYAM	Mon, Nov 21, 2022	7.60	7.65	7.13	7.39
2108	NYSE	RYAM	Fri, Nov 18, 2022	7.89	7.93	7.61	7.65
2107	NYSE	RYAM	Thu, Nov 17, 2022	7.40	7.83	7.25	7.68
2106	NYSE	RYAM	Wed, Nov 16, 2022	7.63	7.78	7.09	7.55
2105	NYSE	RYAM	Tue, Nov 15, 2022	7.31	7.66	7.25	7.66
2104	NYSE	RYAM	Mon, Nov 14, 2022	6.93	7.44	6.69	7.26
2103	NYSE	RYAM	Fri, Nov 11, 2022	6.97	7.23	6.91	7.09
2102	NYSE	RYAM	Thu, Nov 10, 2022	6.55	7.10	6.48	6.99
2101	NYSE	RYAM	Wed, Nov 9, 2022	7.35	7.35	6.09	6.20
2100	NYSE	RYAM	Tue, Nov 8, 2022	7.27	7.45	7.00	7.42
2099	NYSE	RYAM	Mon, Nov 7, 2022	7.08	7.35	6.73	7.19
2098	NYSE	RYAM	Fri, Nov 4, 2022	6.31	7.19	6.17	7.14
2097	NYSE	RYAM	Thu, Nov 3, 2022	5.97	6.49	5.97	6.31
2096	NYSE	RYAM	Wed, Nov 2, 2022	4.90	6.45	4.90	6.00
2095	NYSE	RYAM	Tue, Nov 1, 2022	4.57	4.57	4.28	4.47
2094	NYSE	RYAM	Mon, Oct 31, 2022	4.29	4.57	4.29	4.55
2093	NYSE	RYAM	Fri, Oct 28, 2022	4.20	4.37	4.04	4.36
2092	NYSE	RYAM	Thu, Oct 27, 2022	4.11	4.36	4.06	4.17
2091	NYSE	RYAM	Wed, Oct 26, 2022	3.93	4.07	3.93	4.02
2090	NYSE	RYAM	Tue, Oct 25, 2022	3.69	3.96	3.64	3.89
2089	NYSE	RYAM	Mon, Oct 24, 2022	3.74	3.74	3.53	3.67
2088	NYSE	RYAM	Fri, Oct 21, 2022	3.37	3.67	3.37	3.63
2087	NYSE	RYAM	Thu, Oct 20, 2022	3.30	3.46	3.20	3.29
2086	NYSE	RYAM	Wed, Oct 19, 2022	3.41	3.49	3.29	3.34
2085	NYSE	RYAM	Tue, Oct 18, 2022	3.54	3.64	3.39	3.47
2084	NYSE	RYAM	Mon, Oct 17, 2022	3.21	3.42	3.21	3.35
2083	NYSE	RYAM	Fri, Oct 14, 2022	3.28	3.29	3.04	3.05
2082	NYSE	RYAM	Thu, Oct 13, 2022	2.90	3.25	2.84	3.21
2081	NYSE	RYAM	Wed, Oct 12, 2022	3.21	3.21	3.00	3.03
2080	NYSE	RYAM	Tue, Oct 11, 2022	3.03	3.28	2.99	3.21
2079	NYSE	RYAM	Mon, Oct 10, 2022	3.17	3.18	3.01	3.06
2078	NYSE	RYAM	Fri, Oct 7, 2022	3.12	3.23	3.06	3.18
2077	NYSE	RYAM	Thu, Oct 6, 2022	3.35	3.41	3.15	3.16
2076	NYSE	RYAM	Wed, Oct 5, 2022	3.27	3.39	3.10	3.37
2075	NYSE	RYAM	Tue, Oct 4, 2022	3.36	3.43	3.24	3.34
2074	NYSE	RYAM	Mon, Oct 3, 2022	3.23	3.38	3.13	3.28
2073	NYSE	RYAM	Fri, Sep 30, 2022	3.27	3.39	3.14	3.15
2072	NYSE	RYAM	Thu, Sep 29, 2022	3.59	3.61	3.17	3.31
2071	NYSE	RYAM	Wed, Sep 28, 2022	3.60	3.72	3.57	3.67
2070	NYSE	RYAM	Tue, Sep 27, 2022	3.63	3.69	3.51	3.56
2069	NYSE	RYAM	Mon, Sep 26, 2022	3.65	3.75	3.52	3.56
2068	NYSE	RYAM	Fri, Sep 23, 2022	4.03	4.06	3.65	3.71
2067	NYSE	RYAM	Thu, Sep 22, 2022	4.10	4.20	4.02	4.14
2066	NYSE	RYAM	Tue, Sep 20, 2022	4.34	4.34	4.04	4.22
2065	NYSE	RYAM	Mon, Sep 19, 2022	4.33	4.48	4.33	4.42
2064	NYSE	RYAM	Fri, Sep 16, 2022	4.49	4.50	4.20	4.42
2063	NYSE	RYAM	Thu, Sep 15, 2022	4.60	4.76	4.58	4.62
2062	NYSE	RYAM	Wed, Sep 14, 2022	4.58	4.76	4.45	4.68
2061	NYSE	RYAM	Tue, Sep 13, 2022	4.71	4.84	4.60	4.62
2060	NYSE	RYAM	Mon, Sep 12, 2022	4.71	4.93	4.65	4.88
2059	NYSE	RYAM	Fri, Sep 9, 2022	4.48	4.67	4.44	4.66
2058	NYSE	RYAM	Thu, Sep 8, 2022	4.30	4.43	4.21	4.42
2057	NYSE	RYAM	Wed, Sep 7, 2022	4.10	4.38	4.10	4.36
2056	NYSE	RYAM	Tue, Sep 6, 2022	4.29	4.29	4.02	4.11
2055	NYSE	RYAM	Fri, Sep 2, 2022	4.33	4.43	4.24	4.28
2054	NYSE	RYAM	Thu, Sep 1, 2022	4.45	4.45	4.21	4.24
2053	NYSE	RYAM	Wed, Aug 31, 2022	4.51	4.54	4.43	4.52
2052	NYSE	RYAM	Tue, Aug 30, 2022	4.84	4.86	4.46	4.51
2051	NYSE	RYAM	Mon, Aug 29, 2022	4.89	4.92	4.73	4.82
2050	NYSE	RYAM	Fri, Aug 26, 2022	5.20	5.26	4.91	4.92
2049	NYSE	RYAM	Thu, Aug 25, 2022	4.84	5.28	4.84	5.23
2048	NYSE	RYAM	Wed, Aug 24, 2022	4.82	4.91	4.78	4.81
2047	NYSE	RYAM	Tue, Aug 23, 2022	4.87	4.95	4.79	4.82
2046	NYSE	RYAM	Mon, Aug 22, 2022	4.93	4.99	4.85	4.85
2045	NYSE	RYAM	Fri, Aug 19, 2022	5.10	5.13	4.99	5.05
2044	NYSE	RYAM	Thu, Aug 18, 2022	5.15	5.30	5.08	5.25
2043	NYSE	RYAM	Wed, Aug 17, 2022	5.34	5.35	5.05	5.16
2042	NYSE	RYAM	Tue, Aug 16, 2022	5.26	5.63	5.26	5.39
2041	NYSE	RYAM	Mon, Aug 15, 2022	5.27	5.34	5.07	5.31
2040	NYSE	RYAM	Fri, Aug 12, 2022	4.96	5.36	4.92	5.36
2039	NYSE	RYAM	Thu, Aug 11, 2022	5.10	5.13	4.93	4.95
2038	NYSE	RYAM	Wed, Aug 10, 2022	5.00	5.26	4.98	5.03
2037	NYSE	RYAM	Tue, Aug 9, 2022	4.72	4.93	4.61	4.93
2036	NYSE	RYAM	Mon, Aug 8, 2022	4.72	4.84	4.66	4.72
2035	NYSE	RYAM	Fri, Aug 5, 2022	4.33	4.83	4.29	4.76
2034	NYSE	RYAM	Thu, Aug 4, 2022	4.05	4.36	3.84	4.30
2033	NYSE	RYAM	Wed, Aug 3, 2022	3.72	4.13	3.65	4.03
2032	NYSE	RYAM	Tue, Aug 2, 2022	3.57	3.81	3.53	3.73
2031	NYSE	RYAM	Mon, Aug 1, 2022	3.47	3.75	3.42	3.62
2030	NYSE	RYAM	Fri, Jul 29, 2022	3.41	3.56	3.37	3.54
2029	NYSE	RYAM	Thu, Jul 28, 2022	3.21	3.40	3.16	3.39
2028	NYSE	RYAM	Wed, Jul 27, 2022	3.05	3.24	3.02	3.24
2027	NYSE	RYAM	Tue, Jul 26, 2022	3.11	3.11	2.98	3.05
2026	NYSE	RYAM	Mon, Jul 25, 2022	3.01	3.10	2.96	3.09
2025	NYSE	RYAM	Fri, Jul 22, 2022	2.91	3.04	2.89	3.01
2024	NYSE	RYAM	Thu, Jul 21, 2022	3.02	3.02	2.87	2.92
2023	NYSE	RYAM	Wed, Jul 20, 2022	3.07	3.13	3.02	3.08
2022	NYSE	RYAM	Tue, Jul 19, 2022	3.11	3.24	3.04	3.10
2021	NYSE	RYAM	Mon, Jul 18, 2022	3.00	3.39	2.99	3.10
2020	NYSE	RYAM	Fri, Jul 15, 2022	2.72	2.86	2.60	2.82
2019	NYSE	RYAM	Thu, Jul 14, 2022	2.60	2.67	2.54	2.65
2018	NYSE	RYAM	Wed, Jul 13, 2022	2.60	2.71	2.51	2.65
2017	NYSE	RYAM	Tue, Jul 12, 2022	2.66	2.75	2.64	2.67
2016	NYSE	RYAM	Mon, Jul 11, 2022	2.81	2.84	2.65	2.70
2015	NYSE	RYAM	Fri, Jul 8, 2022	2.88	2.95	2.83	2.84
2014	NYSE	RYAM	Thu, Jul 7, 2022	2.78	2.88	2.75	2.84
2013	NYSE	RYAM	Wed, Jul 6, 2022	2.71	2.79	2.62	2.75
2012	NYSE	RYAM	Tue, Jul 5, 2022	2.71	2.74	2.60	2.73
2011	NYSE	RYAM	Fri, Jul 1, 2022	2.62	2.82	2.59	2.79
2010	NYSE	RYAM	Thu, Jun 30, 2022	2.48	2.65	2.46	2.62
2009	NYSE	RYAM	Wed, Jun 29, 2022	2.59	2.63	2.44	2.54
2008	NYSE	RYAM	Tue, Jun 28, 2022	2.74	2.74	2.56	2.59
2007	NYSE	RYAM	Mon, Jun 27, 2022	2.67	2.81	2.59	2.71
2006	NYSE	RYAM	Fri, Jun 24, 2022	2.62	2.74	2.57	2.65
2005	NYSE	RYAM	Thu, Jun 23, 2022	2.81	2.82	2.60	2.63
2004	NYSE	RYAM	Wed, Jun 22, 2022	2.66	2.76	2.61	2.73
2003	NYSE	RYAM	Tue, Jun 21, 2022	2.77	2.86	2.70	2.79
2002	NYSE	RYAM	Fri, Jun 17, 2022	2.82	2.88	2.61	2.73
2001	NYSE	RYAM	Thu, Jun 16, 2022	3.10	3.13	2.85	2.89
2000	NYSE	RYAM	Wed, Jun 15, 2022	3.36	3.37	3.08	3.15
1999	NYSE	RYAM	Mon, Jun 13, 2022	3.60	3.60	3.33	3.38
1998	NYSE	RYAM	Fri, Jun 10, 2022	3.75	3.77	3.69	3.72
1997	NYSE	RYAM	Thu, Jun 9, 2022	3.76	3.96	3.65	3.86
1996	NYSE	RYAM	Wed, Jun 8, 2022	3.74	3.80	3.66	3.78
1995	NYSE	RYAM	Tue, Jun 7, 2022	3.58	3.78	3.56	3.76
1994	NYSE	RYAM	Mon, Jun 6, 2022	3.56	3.73	3.51	3.65
1993	NYSE	RYAM	Fri, Jun 3, 2022	3.53	3.53	3.37	3.48
1992	NYSE	RYAM	Thu, Jun 2, 2022	3.65	3.65	3.51	3.61
1991	NYSE	RYAM	Wed, Jun 1, 2022	3.90	3.93	3.46	3.61
1990	NYSE	RYAM	Tue, May 31, 2022	3.93	3.96	3.78	3.85
1989	NYSE	RYAM	Fri, May 27, 2022	4.11	4.13	3.74	4.07
1988	NYSE	RYAM	Thu, May 26, 2022	4.04	4.26	3.98	4.16
1987	NYSE	RYAM	Wed, May 25, 2022	3.90	4.11	3.86	4.01
1986	NYSE	RYAM	Tue, May 24, 2022	4.16	4.21	3.89	4.00
1985	NYSE	RYAM	Mon, May 23, 2022	4.71	4.73	4.10	4.21
1984	NYSE	RYAM	Fri, May 20, 2022	4.78	5.00	4.51	4.62
1983	NYSE	RYAM	Thu, May 19, 2022	4.90	5.03	4.40	4.69
1982	NYSE	RYAM	Wed, May 18, 2022	5.16	5.28	4.87	4.90
1981	NYSE	RYAM	Tue, May 17, 2022	5.09	5.21	5.04	5.20
1980	NYSE	RYAM	Mon, May 16, 2022	4.82	4.99	4.80	4.98
1979	NYSE	RYAM	Fri, May 13, 2022	4.85	5.03	4.82	4.86
1978	NYSE	RYAM	Thu, May 12, 2022	4.80	4.92	4.66	4.77
1977	NYSE	RYAM	Wed, May 11, 2022	4.80	4.93	4.76	4.85
1976	NYSE	RYAM	Tue, May 10, 2022	5.01	5.12	4.67	4.76
1975	NYSE	RYAM	Mon, May 9, 2022	4.99	5.04	4.84	4.92
1974	NYSE	RYAM	Fri, May 6, 2022	5.26	5.32	5.06	5.12
1973	NYSE	RYAM	Thu, May 5, 2022	5.57	5.69	5.25	5.37
1972	NYSE	RYAM	Wed, May 4, 2022	5.32	5.61	5.21	5.56
1971	NYSE	RYAM	Tue, May 3, 2022	4.90	5.27	4.90	5.16
1970	NYSE	RYAM	Mon, May 2, 2022	5.17	5.17	4.80	4.86
1969	NYSE	RYAM	Fri, Apr 29, 2022	5.13	5.30	5.04	5.13
1968	NYSE	RYAM	Thu, Apr 28, 2022	5.00	5.16	4.85	5.12
1967	NYSE	RYAM	Wed, Apr 27, 2022	5.19	5.19	4.95	4.98
1966	NYSE	RYAM	Tue, Apr 26, 2022	5.07	5.16	4.89	5.15
1965	NYSE	RYAM	Mon, Apr 25, 2022	5.25	5.25	4.90	5.12
1964	NYSE	RYAM	Fri, Apr 22, 2022	5.72	5.74	5.28	5.30
1963	NYSE	RYAM	Thu, Apr 21, 2022	5.82	5.90	5.65	5.76
1962	NYSE	RYAM	Wed, Apr 20, 2022	5.62	5.82	5.60	5.80
1961	NYSE	RYAM	Tue, Apr 19, 2022	5.39	5.70	5.36	5.54
1960	NYSE	RYAM	Mon, Apr 18, 2022	5.49	5.62	5.41	5.47
1959	NYSE	RYAM	Thu, Apr 14, 2022	5.49	5.59	5.45	5.52
1958	NYSE	RYAM	Wed, Apr 13, 2022	5.44	5.49	5.35	5.46
1957	NYSE	RYAM	Tue, Apr 12, 2022	5.79	5.84	5.39	5.41
1956	NYSE	RYAM	Mon, Apr 11, 2022	6.04	6.12	5.56	5.72
1955	NYSE	RYAM	Fri, Apr 8, 2022	5.79	6.16	5.47	6.05
1954	NYSE	RYAM	Thu, Apr 7, 2022	5.47	5.88	4.90	5.85
1953	NYSE	RYAM	Wed, Apr 6, 2022	6.34	6.34	5.79	5.87
1952	NYSE	RYAM	Tue, Apr 5, 2022	6.64	6.78	6.29	6.38
1951	NYSE	RYAM	Mon, Apr 4, 2022	6.60	6.64	6.38	6.64
1950	NYSE	RYAM	Fri, Apr 1, 2022	6.56	6.70	6.49	6.62
1949	NYSE	RYAM	Thu, Mar 31, 2022	6.40	6.58	6.40	6.57
1948	NYSE	RYAM	Wed, Mar 30, 2022	6.63	6.71	6.47	6.48
1947	NYSE	RYAM	Tue, Mar 29, 2022	6.63	6.86	6.52	6.58
1946	NYSE	RYAM	Mon, Mar 28, 2022	6.74	6.74	6.50	6.62
1945	NYSE	RYAM	Fri, Mar 25, 2022	6.69	6.79	6.60	6.73
1944	NYSE	RYAM	Thu, Mar 24, 2022	6.57	6.70	6.50	6.66
1943	NYSE	RYAM	Wed, Mar 23, 2022	6.73	6.79	6.47	6.57
1942	NYSE	RYAM	Tue, Mar 22, 2022	6.79	6.99	6.72	6.79
1941	NYSE	RYAM	Mon, Mar 21, 2022	6.70	7.00	6.60	6.79
1940	NYSE	RYAM	Fri, Mar 18, 2022	6.27	6.77	6.18	6.73
1939	NYSE	RYAM	Thu, Mar 17, 2022	6.15	6.35	6.05	6.26
1938	NYSE	RYAM	Wed, Mar 16, 2022	6.36	6.45	6.10	6.21
1937	NYSE	RYAM	Tue, Mar 15, 2022	6.27	6.49	6.27	6.46
1936	NYSE	RYAM	Mon, Mar 14, 2022	6.46	6.49	6.20	6.24
1935	NYSE	RYAM	Fri, Mar 11, 2022	6.46	6.53	6.36	6.41
1934	NYSE	RYAM	Thu, Mar 10, 2022	6.08	6.57	6.06	6.46
1933	NYSE	RYAM	Wed, Mar 9, 2022	6.18	6.23	5.94	6.21
1932	NYSE	RYAM	Tue, Mar 8, 2022	6.15	6.18	5.88	6.04
1931	NYSE	RYAM	Mon, Mar 7, 2022	6.26	6.36	6.16	6.18
1930	NYSE	RYAM	Fri, Mar 4, 2022	6.19	6.29	6.15	6.25
1929	NYSE	RYAM	Thu, Mar 3, 2022	6.02	6.32	5.99	6.29
1928	NYSE	RYAM	Wed, Mar 2, 2022	5.73	6.08	5.52	6.06
1927	NYSE	RYAM	Tue, Mar 1, 2022	5.79	5.79	5.49	5.76
1926	NYSE	RYAM	Mon, Feb 28, 2022	5.91	5.93	5.63	5.87
1925	NYSE	RYAM	Fri, Feb 25, 2022	5.53	6.05	5.46	6.02
1924	NYSE	RYAM	Thu, Feb 24, 2022	4.81	5.57	4.55	5.51
1923	NYSE	RYAM	Wed, Feb 23, 2022	5.19	5.32	5.11	5.15
1922	NYSE	RYAM	Tue, Feb 22, 2022	5.47	5.47	5.18	5.18
1921	NYSE	RYAM	Fri, Feb 18, 2022	5.19	5.48	5.18	5.41
1920	NYSE	RYAM	Thu, Feb 17, 2022	5.23	5.34	5.17	5.20
1919	NYSE	RYAM	Wed, Feb 16, 2022	5.25	5.39	5.16	5.23
1918	NYSE	RYAM	Tue, Feb 15, 2022	5.12	5.25	5.12	5.24
1917	NYSE	RYAM	Mon, Feb 14, 2022	5.22	5.25	5.12	5.13
1916	NYSE	RYAM	Fri, Feb 11, 2022	5.20	5.24	5.13	5.23
1915	NYSE	RYAM	Thu, Feb 10, 2022	5.28	5.41	5.15	5.15
1914	NYSE	RYAM	Wed, Feb 9, 2022	5.51	5.57	5.29	5.31
1913	NYSE	RYAM	Tue, Feb 8, 2022	5.46	5.62	5.45	5.48
1912	NYSE	RYAM	Mon, Feb 7, 2022	5.45	5.59	5.45	5.48
1911	NYSE	RYAM	Fri, Feb 4, 2022	5.60	5.65	5.31	5.48
1910	NYSE	RYAM	Thu, Feb 3, 2022	6.09	6.12	5.58	5.61
1909	NYSE	RYAM	Wed, Feb 2, 2022	6.15	6.26	6.02	6.16
1908	NYSE	RYAM	Tue, Feb 1, 2022	6.23	6.30	6.09	6.19
1907	NYSE	RYAM	Mon, Jan 31, 2022	6.09	6.24	6.05	6.23
1906	NYSE	RYAM	Fri, Jan 28, 2022	6.00	6.19	5.96	6.17
1905	NYSE	RYAM	Thu, Jan 27, 2022	6.21	6.35	6.00	6.06
1904	NYSE	RYAM	Wed, Jan 26, 2022	6.50	6.55	6.11	6.21
1903	NYSE	RYAM	Tue, Jan 25, 2022	6.19	6.45	6.08	6.39
1902	NYSE	RYAM	Mon, Jan 24, 2022	6.32	6.40	6.06	6.32
1901	NYSE	RYAM	Fri, Jan 21, 2022	6.62	6.74	6.43	6.47
1900	NYSE	RYAM	Thu, Jan 20, 2022	6.73	6.93	6.59	6.67
1899	NYSE	RYAM	Wed, Jan 19, 2022	6.79	6.89	6.57	6.70
1898	NYSE	RYAM	Tue, Jan 18, 2022	6.57	6.89	6.52	6.76
1897	NYSE	RYAM	Fri, Jan 14, 2022	6.58	6.71	6.40	6.60
1896	NYSE	RYAM	Thu, Jan 13, 2022	6.48	6.67	6.43	6.62
1895	NYSE	RYAM	Wed, Jan 12, 2022	6.28	6.54	6.18	6.46
1894	NYSE	RYAM	Tue, Jan 11, 2022	6.13	6.24	6.04	6.20
1893	NYSE	RYAM	Mon, Jan 10, 2022	6.07	6.19	5.98	6.15
1892	NYSE	RYAM	Fri, Jan 7, 2022	5.98	6.10	5.94	6.02
1891	NYSE	RYAM	Thu, Jan 6, 2022	6.03	6.11	5.89	6.02
1890	NYSE	RYAM	Wed, Jan 5, 2022	5.97	6.34	5.88	5.97
1889	NYSE	RYAM	Tue, Jan 4, 2022	5.91	5.97	5.83	5.92
1888	NYSE	RYAM	Mon, Jan 3, 2022	5.71	5.95	5.71	5.84
1887	NYSE	RYAM	Fri, Dec 31, 2021	5.55	5.72	5.49	5.71
1886	NYSE	RYAM	Thu, Dec 30, 2021	5.46	5.68	5.42	5.57
1885	NYSE	RYAM	Wed, Dec 29, 2021	5.50	5.55	5.44	5.49
1884	NYSE	RYAM	Mon, Dec 27, 2021	5.55	5.63	5.46	5.59
1883	NYSE	RYAM	Wed, Dec 22, 2021	5.17	5.36	5.17	5.36
1882	NYSE	RYAM	Tue, Dec 21, 2021	5.07	5.32	5.07	5.21
1881	NYSE	RYAM	Fri, Dec 17, 2021	5.26	5.46	5.09	5.36
1880	NYSE	RYAM	Thu, Dec 16, 2021	5.48	5.56	5.28	5.32
1879	NYSE	RYAM	Wed, Dec 15, 2021	5.47	5.51	5.07	5.49
1878	NYSE	RYAM	Tue, Dec 14, 2021	5.88	5.97	5.62	5.66
1877	NYSE	RYAM	Mon, Dec 13, 2021	5.91	5.97	5.78	5.84
1876	NYSE	RYAM	Fri, Dec 10, 2021	6.00	6.10	5.92	5.98
1875	NYSE	RYAM	Thu, Dec 9, 2021	5.89	6.02	5.80	5.96
1874	NYSE	RYAM	Wed, Dec 8, 2021	5.85	6.08	5.85	6.01
1873	NYSE	RYAM	Tue, Dec 7, 2021	5.77	5.96	5.72	5.84
1872	NYSE	RYAM	Mon, Dec 6, 2021	5.62	5.87	5.59	5.63
1871	NYSE	RYAM	Fri, Dec 3, 2021	5.62	5.65	5.44	5.54
1870	NYSE	RYAM	Thu, Dec 2, 2021	5.44	5.58	5.40	5.54
1869	NYSE	RYAM	Wed, Dec 1, 2021	5.65	5.80	5.40	5.41
1868	NYSE	RYAM	Tue, Nov 30, 2021	5.62	5.73	5.31	5.48
1867	NYSE	RYAM	Mon, Nov 29, 2021	5.79	5.80	5.46	5.72
1866	NYSE	RYAM	Wed, Nov 24, 2021	5.91	6.00	5.78	5.93
1865	NYSE	RYAM	Tue, Nov 23, 2021	6.02	6.07	5.85	5.93
1864	NYSE	RYAM	Mon, Nov 22, 2021	5.93	6.19	5.91	6.00
1863	NYSE	RYAM	Fri, Nov 19, 2021	6.05	6.19	5.92	5.93
1862	NYSE	RYAM	Thu, Nov 18, 2021	6.25	6.38	6.07	6.19
1861	NYSE	RYAM	Wed, Nov 17, 2021	6.30	6.39	6.18	6.25
1860	NYSE	RYAM	Tue, Nov 16, 2021	6.48	6.48	6.31	6.36
1859	NYSE	RYAM	Mon, Nov 15, 2021	6.61	6.63	6.50	6.53
1858	NYSE	RYAM	Fri, Nov 12, 2021	6.58	6.64	6.48	6.58
1857	NYSE	RYAM	Thu, Nov 11, 2021	6.52	6.75	6.46	6.61
1856	NYSE	RYAM	Wed, Nov 10, 2021	6.67	6.71	6.47	6.54
1855	NYSE	RYAM	Tue, Nov 9, 2021	6.81	6.88	6.59	6.66
1854	NYSE	RYAM	Mon, Nov 8, 2021	6.76	6.96	6.73	6.83
1853	NYSE	RYAM	Fri, Nov 5, 2021	6.72	6.80	6.53	6.73
1852	NYSE	RYAM	Thu, Nov 4, 2021	7.00	7.00	6.61	6.64
1851	NYSE	RYAM	Wed, Nov 3, 2021	7.55	7.62	6.85	7.09
1850	NYSE	RYAM	Tue, Nov 2, 2021	7.50	7.60	7.25	7.56
1849	NYSE	RYAM	Mon, Nov 1, 2021	7.26	7.52	7.13	7.49
1848	NYSE	RYAM	Thu, Oct 28, 2021	7.11	7.22	7.09	7.13
1847	NYSE	RYAM	Wed, Oct 27, 2021	7.07	7.29	6.89	7.12
1846	NYSE	RYAM	Tue, Oct 26, 2021	7.40	7.46	7.13	7.14
1845	NYSE	RYAM	Mon, Oct 25, 2021	7.44	7.50	7.36	7.43
1844	NYSE	RYAM	Fri, Oct 22, 2021	7.61	7.69	7.38	7.43
1843	NYSE	RYAM	Thu, Oct 21, 2021	7.52	7.71	7.28	7.45
1842	NYSE	RYAM	Wed, Oct 20, 2021	7.24	7.51	7.17	7.51
1841	NYSE	RYAM	Tue, Oct 19, 2021	7.51	7.51	7.25	7.25
1840	NYSE	RYAM	Mon, Oct 18, 2021	7.61	7.69	7.42	7.49
1839	NYSE	RYAM	Fri, Oct 15, 2021	8.24	8.32	7.67	7.67
1838	NYSE	RYAM	Thu, Oct 14, 2021	8.19	8.19	7.98	8.05
1837	NYSE	RYAM	Wed, Oct 13, 2021	8.07	8.12	7.80	8.07
1836	NYSE	RYAM	Tue, Oct 12, 2021	8.08	8.31	8.02	8.05
1835	NYSE	RYAM	Mon, Oct 11, 2021	7.74	8.09	7.73	8.01
1834	NYSE	RYAM	Fri, Oct 8, 2021	7.69	7.77	7.56	7.66
1833	NYSE	RYAM	Thu, Oct 7, 2021	7.53	7.75	7.53	7.68
1832	NYSE	RYAM	Wed, Oct 6, 2021	7.46	7.50	7.18	7.49
1831	NYSE	RYAM	Tue, Oct 5, 2021	7.59	7.59	7.43	7.57
1830	NYSE	RYAM	Mon, Oct 4, 2021	7.76	7.79	7.54	7.55
1829	NYSE	RYAM	Fri, Oct 1, 2021	7.54	7.84	7.46	7.74
1828	NYSE	RYAM	Thu, Sep 30, 2021	7.46	7.62	7.38	7.50
1827	NYSE	RYAM	Wed, Sep 29, 2021	7.62	7.63	7.22	7.41
1826	NYSE	RYAM	Tue, Sep 28, 2021	7.75	7.89	7.54	7.56
1825	NYSE	RYAM	Mon, Sep 27, 2021	7.45	7.76	7.45	7.72
1824	NYSE	RYAM	Fri, Sep 24, 2021	7.27	7.52	7.22	7.37
1823	NYSE	RYAM	Thu, Sep 23, 2021	7.22	7.44	7.09	7.35
1822	NYSE	RYAM	Wed, Sep 22, 2021	6.98	7.18	6.94	7.05
1821	NYSE	RYAM	Tue, Sep 21, 2021	7.03	7.03	6.68	6.88
1820	NYSE	RYAM	Mon, Sep 20, 2021	6.85	7.05	6.71	6.96
1819	NYSE	RYAM	Fri, Sep 17, 2021	6.89	7.17	6.80	7.05
1818	NYSE	RYAM	Thu, Sep 16, 2021	6.90	6.90	6.63	6.83
1817	NYSE	RYAM	Wed, Sep 15, 2021	6.77	6.93	6.72	6.92
1816	NYSE	RYAM	Tue, Sep 14, 2021	7.11	7.11	6.70	6.77
1815	NYSE	RYAM	Mon, Sep 13, 2021	7.32	7.46	6.96	7.01
1814	NYSE	RYAM	Fri, Sep 10, 2021	7.25	7.57	7.14	7.18
1813	NYSE	RYAM	Thu, Sep 9, 2021	6.73	7.00	6.63	6.80
1812	NYSE	RYAM	Wed, Sep 8, 2021	6.88	6.88	6.50	6.75
1811	NYSE	RYAM	Tue, Sep 7, 2021	7.00	7.07	6.85	6.92
1810	NYSE	RYAM	Fri, Sep 3, 2021	7.20	7.21	6.94	7.05
1809	NYSE	RYAM	Thu, Sep 2, 2021	7.16	7.33	7.09	7.20
1808	NYSE	RYAM	Wed, Sep 1, 2021	7.01	7.14	6.85	7.08
1807	NYSE	RYAM	Tue, Aug 31, 2021	6.77	7.09	6.76	7.06
1806	NYSE	RYAM	Mon, Aug 30, 2021	7.11	7.11	6.88	6.89
1805	NYSE	RYAM	Fri, Aug 27, 2021	6.70	7.04	6.70	7.01
1804	NYSE	RYAM	Thu, Aug 26, 2021	6.72	7.05	6.60	6.66
1803	NYSE	RYAM	Wed, Aug 25, 2021	6.63	6.80	6.57	6.74
1802	NYSE	RYAM	Tue, Aug 24, 2021	6.56	6.72	6.50	6.57
1801	NYSE	RYAM	Mon, Aug 23, 2021	6.36	6.55	6.32	6.47
1800	NYSE	RYAM	Fri, Aug 20, 2021	6.11	6.30	6.01	6.25
1799	NYSE	RYAM	Thu, Aug 19, 2021	6.35	6.42	6.12	6.19
1798	NYSE	RYAM	Wed, Aug 18, 2021	6.39	6.63	6.39	6.44
1797	NYSE	RYAM	Tue, Aug 17, 2021	6.63	6.64	6.26	6.35
1796	NYSE	RYAM	Mon, Aug 16, 2021	6.81	6.88	6.65	6.80
1795	NYSE	RYAM	Fri, Aug 13, 2021	7.14	7.17	6.89	6.93
1794	NYSE	RYAM	Thu, Aug 12, 2021	7.15	7.16	6.98	7.09
1793	NYSE	RYAM	Wed, Aug 11, 2021	7.19	7.28	7.02	7.17
1792	NYSE	RYAM	Tue, Aug 10, 2021	6.85	7.29	6.81	7.21
1791	NYSE	RYAM	Mon, Aug 9, 2021	7.04	7.04	6.85	6.87
1790	NYSE	RYAM	Fri, Aug 6, 2021	6.66	7.25	6.63	7.16
1789	NYSE	RYAM	Thu, Aug 5, 2021	6.86	6.97	6.45	6.48
1788	NYSE	RYAM	Wed, Aug 4, 2021	6.75	6.92	6.59	6.69
1787	NYSE	RYAM	Tue, Aug 3, 2021	6.99	7.17	6.71	7.15
1786	NYSE	RYAM	Mon, Aug 2, 2021	7.03	7.18	6.94	6.99
1785	NYSE	RYAM	Fri, Jul 30, 2021	7.06	7.11	6.85	6.97
1784	NYSE	RYAM	Thu, Jul 29, 2021	6.99	7.10	6.89	7.04
1783	NYSE	RYAM	Wed, Jul 28, 2021	6.85	6.95	6.66	6.86
1782	NYSE	RYAM	Tue, Jul 27, 2021	6.71	6.83	6.57	6.78
1781	NYSE	RYAM	Mon, Jul 26, 2021	6.47	6.86	6.47	6.85
1780	NYSE	RYAM	Fri, Jul 23, 2021	6.47	6.57	6.22	6.43
1779	NYSE	RYAM	Thu, Jul 22, 2021	6.52	6.58	6.32	6.43
1778	NYSE	RYAM	Wed, Jul 21, 2021	6.33	6.65	6.20	6.57
1777	NYSE	RYAM	Tue, Jul 20, 2021	5.97	6.24	5.89	6.16
1776	NYSE	RYAM	Mon, Jul 19, 2021	6.48	6.52	5.87	5.99
1775	NYSE	RYAM	Fri, Jul 16, 2021	6.91	6.99	6.57	6.63
1774	NYSE	RYAM	Thu, Jul 15, 2021	6.86	6.99	6.73	6.85
1773	NYSE	RYAM	Wed, Jul 14, 2021	7.02	7.15	6.93	6.98
1772	NYSE	RYAM	Tue, Jul 13, 2021	7.15	7.19	6.87	6.98
1771	NYSE	RYAM	Mon, Jul 12, 2021	7.12	7.32	7.07	7.24
1770	NYSE	RYAM	Fri, Jul 9, 2021	7.20	7.29	7.10	7.11
1769	NYSE	RYAM	Thu, Jul 8, 2021	6.67	7.08	6.57	7.00
1768	NYSE	RYAM	Wed, Jul 7, 2021	6.87	7.04	6.63	6.84
1767	NYSE	RYAM	Tue, Jul 6, 2021	6.74	6.90	6.66	6.86
1766	NYSE	RYAM	Fri, Jul 2, 2021	6.66	6.75	6.48	6.68
1765	NYSE	RYAM	Thu, Jul 1, 2021	6.83	6.84	6.57	6.64
1764	NYSE	RYAM	Wed, Jun 30, 2021	6.50	6.84	6.49	6.69
1763	NYSE	RYAM	Tue, Jun 29, 2021	6.43	6.69	6.43	6.52
1762	NYSE	RYAM	Mon, Jun 28, 2021	6.78	6.78	6.25	6.43
1761	NYSE	RYAM	Fri, Jun 25, 2021	6.78	6.96	6.60	6.61
1760	NYSE	RYAM	Thu, Jun 24, 2021	6.65	6.84	6.44	6.74
1759	NYSE	RYAM	Wed, Jun 23, 2021	6.74	6.84	6.62	6.64
1758	NYSE	RYAM	Tue, Jun 22, 2021	6.61	6.77	6.25	6.64
1757	NYSE	RYAM	Mon, Jun 21, 2021	7.14	7.20	6.95	6.96
1756	NYSE	RYAM	Fri, Jun 18, 2021	7.00	7.19	6.83	7.11
1755	NYSE	RYAM	Thu, Jun 17, 2021	7.62	7.75	7.05	7.12
1754	NYSE	RYAM	Wed, Jun 16, 2021	7.70	7.82	7.49	7.72
1753	NYSE	RYAM	Tue, Jun 15, 2021	7.60	7.81	7.50	7.80
1752	NYSE	RYAM	Mon, Jun 14, 2021	7.85	7.85	7.51	7.62
1751	NYSE	RYAM	Fri, Jun 11, 2021	7.60	7.93	7.60	7.77
1750	NYSE	RYAM	Thu, Jun 10, 2021	7.93	8.01	7.49	7.51
1749	NYSE	RYAM	Wed, Jun 9, 2021	7.84	8.04	7.70	7.90
1748	NYSE	RYAM	Tue, Jun 8, 2021	7.79	7.92	7.55	7.85
1747	NYSE	RYAM	Mon, Jun 7, 2021	7.88	7.93	7.76	7.83
1746	NYSE	RYAM	Fri, Jun 4, 2021	7.94	7.99	7.81	7.83
1745	NYSE	RYAM	Thu, Jun 3, 2021	7.65	7.91	7.46	7.88
1744	NYSE	RYAM	Wed, Jun 2, 2021	7.99	8.01	7.56	7.68
1743	NYSE	RYAM	Tue, Jun 1, 2021	7.80	8.22	7.80	7.95
1742	NYSE	RYAM	Fri, May 28, 2021	8.02	8.10	7.62	7.72
1741	NYSE	RYAM	Thu, May 27, 2021	7.59	8.04	7.59	7.99
1740	NYSE	RYAM	Wed, May 26, 2021	7.35	7.58	7.35	7.53
1739	NYSE	RYAM	Tue, May 25, 2021	7.54	7.70	7.34	7.36
1738	NYSE	RYAM	Mon, May 24, 2021	7.41	7.60	7.25	7.53
1737	NYSE	RYAM	Fri, May 21, 2021	7.55	7.66	7.41	7.44
1736	NYSE	RYAM	Thu, May 20, 2021	7.60	7.61	7.21	7.41
1735	NYSE	RYAM	Wed, May 19, 2021	7.21	7.58	7.12	7.52
1734	NYSE	RYAM	Tue, May 18, 2021	7.88	7.96	7.48	7.54
1733	NYSE	RYAM	Mon, May 17, 2021	7.63	7.96	7.38	7.89
1732	NYSE	RYAM	Fri, May 14, 2021	7.51	7.85	7.43	7.75
1731	NYSE	RYAM	Thu, May 13, 2021	8.29	8.68	7.34	7.42
1730	NYSE	RYAM	Wed, May 12, 2021	8.41	8.56	8.12	8.31
1729	NYSE	RYAM	Tue, May 11, 2021	8.14	8.85	8.02	8.50
1728	NYSE	RYAM	Mon, May 10, 2021	8.16	8.89	8.16	8.39
1727	NYSE	RYAM	Fri, May 7, 2021	7.17	7.80	7.06	7.77
1726	NYSE	RYAM	Thu, May 6, 2021	7.05	7.22	6.63	7.11
1725	NYSE	RYAM	Wed, May 5, 2021	8.50	7.37	6.78	6.99
1724	NYSE	RYAM	Tue, May 4, 2021	9.31	9.34	8.76	9.11
1723	NYSE	RYAM	Mon, May 3, 2021	9.16	9.57	9.11	9.53
1722	NYSE	RYAM	Fri, Apr 30, 2021	9.26	9.35	9.05	9.09
1721	NYSE	RYAM	Thu, Apr 29, 2021	9.59	9.60	9.23	9.33
1720	NYSE	RYAM	Wed, Apr 28, 2021	9.32	9.64	9.18	9.53
1719	NYSE	RYAM	Tue, Apr 27, 2021	9.69	9.69	9.24	9.37
1718	NYSE	RYAM	Mon, Apr 26, 2021	9.49	9.87	9.41	9.70
1717	NYSE	RYAM	Fri, Apr 23, 2021	9.09	9.57	9.00	9.38
1716	NYSE	RYAM	Thu, Apr 22, 2021	9.09	9.24	8.89	9.02
1715	NYSE	RYAM	Wed, Apr 21, 2021	8.78	9.11	8.67	9.02
1714	NYSE	RYAM	Tue, Apr 20, 2021	9.45	9.55	8.62	8.73
1713	NYSE	RYAM	Mon, Apr 19, 2021	9.31	9.70	9.25	9.56
1712	NYSE	RYAM	Fri, Apr 16, 2021	9.50	9.68	9.06	9.31
1711	NYSE	RYAM	Thu, Apr 15, 2021	9.20	9.42	8.88	9.42
1710	NYSE	RYAM	Wed, Apr 14, 2021	8.80	9.30	8.75	9.11
1709	NYSE	RYAM	Tue, Apr 13, 2021	8.76	8.85	8.15	8.60
1708	NYSE	RYAM	Mon, Apr 12, 2021	9.81	9.83	8.50	8.70
1707	NYSE	RYAM	Fri, Apr 9, 2021	9.71	9.77	9.58	9.65
1706	NYSE	RYAM	Thu, Apr 8, 2021	9.58	9.73	9.29	9.73
1705	NYSE	RYAM	Wed, Apr 7, 2021	9.86	9.98	9.48	9.56
1704	NYSE	RYAM	Tue, Apr 6, 2021	9.62	9.87	9.57	9.77
1703	NYSE	RYAM	Mon, Apr 5, 2021	9.69	9.86	9.47	9.64
1702	NYSE	RYAM	Thu, Apr 1, 2021	9.19	9.54	8.98	9.46
1701	NYSE	RYAM	Wed, Mar 31, 2021	9.12	9.35	8.86	9.07
1700	NYSE	RYAM	Tue, Mar 30, 2021	8.88	9.22	8.88	9.08
1699	NYSE	RYAM	Mon, Mar 29, 2021	9.40	9.59	8.88	8.90
1698	NYSE	RYAM	Fri, Mar 26, 2021	9.17	9.59	9.12	9.42
1697	NYSE	RYAM	Thu, Mar 25, 2021	8.44	9.15	8.28	9.03
1696	NYSE	RYAM	Wed, Mar 24, 2021	8.98	9.35	8.61	8.61
1695	NYSE	RYAM	Tue, Mar 23, 2021	9.20	9.35	8.68	8.78
1694	NYSE	RYAM	Mon, Mar 22, 2021	9.70	9.74	9.23	9.44
1693	NYSE	RYAM	Fri, Mar 19, 2021	10.19	10.35	9.60	9.64
1692	NYSE	RYAM	Thu, Mar 18, 2021	10.52	10.83	10.13	10.25
1691	NYSE	RYAM	Wed, Mar 17, 2021	9.92	10.51	9.87	10.41
1690	NYSE	RYAM	Tue, Mar 16, 2021	10.66	10.75	9.87	10.03
1689	NYSE	RYAM	Mon, Mar 15, 2021	10.67	11.16	10.31	10.75
1688	NYSE	RYAM	Fri, Mar 12, 2021	10.61	10.75	10.15	10.59
1687	NYSE	RYAM	Thu, Mar 11, 2021	10.60	10.73	10.26	10.65
1686	NYSE	RYAM	Wed, Mar 10, 2021	10.12	10.55	9.90	10.43
1685	NYSE	RYAM	Tue, Mar 9, 2021	10.92	11.00	10.02	10.09
1684	NYSE	RYAM	Mon, Mar 8, 2021	9.82	10.64	9.75	10.56
1683	NYSE	RYAM	Fri, Mar 5, 2021	9.38	9.74	8.61	9.74
1682	NYSE	RYAM	Thu, Mar 4, 2021	10.09	10.37	8.93	9.21
1681	NYSE	RYAM	Wed, Mar 3, 2021	10.16	10.35	9.69	10.16
1680	NYSE	RYAM	Tue, Mar 2, 2021	10.70	10.91	10.05	10.16
1679	NYSE	RYAM	Mon, Mar 1, 2021	9.50	11.30	9.50	10.70
1678	NYSE	RYAM	Fri, Feb 26, 2021	8.25	9.35	8.18	9.25
1677	NYSE	RYAM	Thu, Feb 25, 2021	9.21	9.48	8.00	8.04
1676	NYSE	RYAM	Wed, Feb 24, 2021	8.75	9.03	8.67	9.00
1675	NYSE	RYAM	Tue, Feb 23, 2021	8.67	8.84	7.76	8.72
1674	NYSE	RYAM	Mon, Feb 22, 2021	8.66	9.00	8.61	8.77
1673	NYSE	RYAM	Fri, Feb 19, 2021	8.34	8.73	8.34	8.70
1672	NYSE	RYAM	Thu, Feb 18, 2021	8.33	8.44	8.12	8.27
1671	NYSE	RYAM	Wed, Feb 17, 2021	8.54	8.56	8.05	8.38
1670	NYSE	RYAM	Tue, Feb 16, 2021	9.30	9.47	8.57	8.66
1669	NYSE	RYAM	Fri, Feb 12, 2021	8.84	9.85	8.81	9.01
1668	NYSE	RYAM	Thu, Feb 11, 2021	8.80	9.04	8.60	8.85
1667	NYSE	RYAM	Wed, Feb 10, 2021	8.87	9.05	8.50	8.80
1666	NYSE	RYAM	Tue, Feb 9, 2021	8.90	9.10	8.61	8.82
1665	NYSE	RYAM	Mon, Feb 8, 2021	8.32	9.00	8.28	8.97
1664	NYSE	RYAM	Fri, Feb 5, 2021	8.73	8.74	8.01	8.20
1663	NYSE	RYAM	Thu, Feb 4, 2021	8.74	8.95	8.25	8.58
1662	NYSE	RYAM	Wed, Feb 3, 2021	8.04	8.72	7.99	8.68
1661	NYSE	RYAM	Tue, Feb 2, 2021	7.50	8.05	7.41	7.98
1660	NYSE	RYAM	Mon, Feb 1, 2021	6.98	7.47	6.86	7.43
1659	NYSE	RYAM	Fri, Jan 29, 2021	6.85	7.43	6.76	6.92
1658	NYSE	RYAM	Thu, Jan 28, 2021	6.85	6.89	6.61	6.79
1657	NYSE	RYAM	Wed, Jan 27, 2021	6.64	6.88	6.15	6.75
1656	NYSE	RYAM	Tue, Jan 26, 2021	7.28	7.34	6.75	6.81
1655	NYSE	RYAM	Mon, Jan 25, 2021	7.32	7.36	6.81	7.14
1654	NYSE	RYAM	Fri, Jan 22, 2021	7.30	7.42	7.02	7.42
1653	NYSE	RYAM	Thu, Jan 21, 2021	7.36	7.51	7.24	7.48
1652	NYSE	RYAM	Wed, Jan 20, 2021	7.19	7.35	7.12	7.32
1651	NYSE	RYAM	Tue, Jan 19, 2021	7.50	7.50	7.10	7.15
1650	NYSE	RYAM	Fri, Jan 15, 2021	7.41	7.66	7.30	7.38
1649	NYSE	RYAM	Thu, Jan 14, 2021	7.16	7.74	7.14	7.62
1648	NYSE	RYAM	Wed, Jan 13, 2021	7.82	7.83	6.98	7.08
1647	NYSE	RYAM	Tue, Jan 12, 2021	7.21	7.91	7.11	7.89
1646	NYSE	RYAM	Mon, Jan 11, 2021	7.00	7.43	6.87	7.13
1645	NYSE	RYAM	Fri, Jan 8, 2021	7.25	7.30	6.78	7.04
1644	NYSE	RYAM	Thu, Jan 7, 2021	7.60	7.61	7.03	7.15
1643	NYSE	RYAM	Wed, Jan 6, 2021	6.99	7.52	6.98	7.40
1642	NYSE	RYAM	Tue, Jan 5, 2021	6.54	6.96	6.54	6.81
1641	NYSE	RYAM	Mon, Jan 4, 2021	6.59	7.13	6.39	6.56
1640	NYSE	RYAM	Thu, Dec 31, 2020	6.61	6.65	6.34	6.52
1639	NYSE	RYAM	Wed, Dec 30, 2020	6.29	6.62	6.29	6.58
1638	NYSE	RYAM	Tue, Dec 29, 2020	6.54	6.54	6.07	6.25
1637	NYSE	RYAM	Mon, Dec 28, 2020	6.59	6.59	6.32	6.39
1636	NYSE	RYAM	Thu, Dec 24, 2020	6.49	6.59	6.11	6.41
1635	NYSE	RYAM	Wed, Dec 23, 2020	6.20	6.53	6.20	6.32
1634	NYSE	RYAM	Tue, Dec 22, 2020	6.25	6.34	6.01	6.27
1633	NYSE	RYAM	Mon, Dec 21, 2020	6.22	6.30	6.07	6.24
1632	NYSE	RYAM	Fri, Dec 18, 2020	6.39	6.58	6.26	6.48
1631	NYSE	RYAM	Thu, Dec 17, 2020	6.45	6.63	6.15	6.39
1630	NYSE	RYAM	Wed, Dec 16, 2020	6.50	6.85	6.34	6.48
1629	NYSE	RYAM	Tue, Dec 15, 2020	6.25	6.53	6.02	6.45
1628	NYSE	RYAM	Mon, Dec 14, 2020	6.81	7.03	6.22	6.25
1627	NYSE	RYAM	Fri, Dec 11, 2020	7.49	7.56	6.57	6.64
1626	NYSE	RYAM	Thu, Dec 10, 2020	8.00	8.26	7.37	7.47
1625	NYSE	RYAM	Wed, Dec 9, 2020	8.20	8.63	7.96	8.18
1624	NYSE	RYAM	Tue, Dec 8, 2020	8.10	8.26	7.91	8.15
1623	NYSE	RYAM	Mon, Dec 7, 2020	8.29	8.37	7.88	8.08
1622	NYSE	RYAM	Fri, Dec 4, 2020	7.54	8.38	7.46	8.31
1621	NYSE	RYAM	Thu, Dec 3, 2020	7.45	7.72	7.23	7.36
1620	NYSE	RYAM	Wed, Dec 2, 2020	7.36	7.45	7.05	7.37
1619	NYSE	RYAM	Tue, Dec 1, 2020	6.63	7.60	6.60	7.26
1618	NYSE	RYAM	Mon, Nov 30, 2020	6.50	6.65	6.33	6.47
1617	NYSE	RYAM	Fri, Nov 27, 2020	6.65	6.79	6.28	6.50
1616	NYSE	RYAM	Wed, Nov 25, 2020	6.74	7.00	6.31	6.57
1615	NYSE	RYAM	Tue, Nov 24, 2020	5.60	7.17	5.60	7.02
1614	NYSE	RYAM	Mon, Nov 23, 2020	5.50	5.76	5.46	5.48
1613	NYSE	RYAM	Fri, Nov 20, 2020	5.72	5.77	5.24	5.41
1612	NYSE	RYAM	Thu, Nov 19, 2020	5.50	5.89	5.48	5.74
1611	NYSE	RYAM	Wed, Nov 18, 2020	5.38	5.78	5.35	5.48
1610	NYSE	RYAM	Tue, Nov 17, 2020	4.72	5.43	4.68	5.40
1609	NYSE	RYAM	Mon, Nov 16, 2020	4.50	4.85	4.49	4.73
1608	NYSE	RYAM	Fri, Nov 13, 2020	4.30	4.50	4.29	4.46
1607	NYSE	RYAM	Thu, Nov 12, 2020	4.35	4.57	4.18	4.30
1606	NYSE	RYAM	Wed, Nov 11, 2020	4.44	4.44	4.21	4.41
1605	NYSE	RYAM	Tue, Nov 10, 2020	4.40	4.57	4.32	4.43
1604	NYSE	RYAM	Mon, Nov 9, 2020	4.53	4.70	4.05	4.31
1603	NYSE	RYAM	Fri, Nov 6, 2020	4.41	4.49	4.17	4.31
1602	NYSE	RYAM	Thu, Nov 5, 2020	4.42	4.50	3.95	4.37
1601	NYSE	RYAM	Wed, Nov 4, 2020	3.87	3.96	3.48	3.59
1600	NYSE	RYAM	Tue, Nov 3, 2020	3.47	3.92	3.47	3.87
1599	NYSE	RYAM	Mon, Nov 2, 2020	3.45	3.61	3.39	3.47
1598	NYSE	RYAM	Fri, Oct 30, 2020	3.66	3.74	3.29	3.43
1597	NYSE	RYAM	Thu, Oct 29, 2020	3.71	3.79	3.54	3.64
1596	NYSE	RYAM	Wed, Oct 28, 2020	4.00	4.01	3.71	3.76
1595	NYSE	RYAM	Tue, Oct 27, 2020	3.99	4.19	3.95	4.10
1594	NYSE	RYAM	Mon, Oct 26, 2020	4.23	4.24	3.85	4.01
1593	NYSE	RYAM	Fri, Oct 23, 2020	4.64	4.73	4.18	4.31
1592	NYSE	RYAM	Thu, Oct 22, 2020	4.64	4.74	4.44	4.54
1591	NYSE	RYAM	Wed, Oct 21, 2020	4.23	4.66	4.13	4.64
1590	NYSE	RYAM	Tue, Oct 20, 2020	4.33	4.57	4.04	4.21
1589	NYSE	RYAM	Mon, Oct 19, 2020	4.12	4.18	3.93	4.09
1588	NYSE	RYAM	Fri, Oct 16, 2020	4.01	4.23	4.01	4.07
1587	NYSE	RYAM	Thu, Oct 15, 2020	3.86	4.05	3.81	4.04
1586	NYSE	RYAM	Wed, Oct 14, 2020	3.88	4.09	3.87	3.97
1585	NYSE	RYAM	Tue, Oct 13, 2020	3.77	3.94	3.67	3.89
1584	NYSE	RYAM	Mon, Oct 12, 2020	4.06	4.06	3.70	3.78
1583	NYSE	RYAM	Fri, Oct 9, 2020	4.23	4.24	4.02	4.06
1582	NYSE	RYAM	Thu, Oct 8, 2020	4.12	4.26	4.06	4.14
1581	NYSE	RYAM	Wed, Oct 7, 2020	4.11	4.23	3.99	4.10
1580	NYSE	RYAM	Tue, Oct 6, 2020	3.87	4.14	3.82	4.01
1579	NYSE	RYAM	Mon, Oct 5, 2020	3.43	3.86	3.43	3.82
1578	NYSE	RYAM	Fri, Oct 2, 2020	3.00	3.46	3.00	3.42
1577	NYSE	RYAM	Thu, Oct 1, 2020	3.21	3.24	3.01	3.05
1576	NYSE	RYAM	Wed, Sep 30, 2020	3.22	3.32	3.18	3.20
1575	NYSE	RYAM	Tue, Sep 29, 2020	3.43	3.43	3.05	3.21
1574	NYSE	RYAM	Mon, Sep 28, 2020	3.32	3.46	3.29	3.41
1573	NYSE	RYAM	Fri, Sep 25, 2020	3.31	3.39	3.24	3.25
1572	NYSE	RYAM	Thu, Sep 24, 2020	3.49	3.49	3.30	3.31
1571	NYSE	RYAM	Wed, Sep 23, 2020	4.00	4.02	3.51	3.52
1570	NYSE	RYAM	Tue, Sep 22, 2020	4.10	4.18	4.01	4.03
1569	NYSE	RYAM	Mon, Sep 21, 2020	4.50	4.50	3.93	4.09
1568	NYSE	RYAM	Fri, Sep 18, 2020	4.48	4.87	4.38	4.64
1567	NYSE	RYAM	Thu, Sep 17, 2020	4.00	4.54	3.87	4.49
1566	NYSE	RYAM	Wed, Sep 16, 2020	4.20	4.23	4.04	4.06
1565	NYSE	RYAM	Tue, Sep 15, 2020	4.14	4.35	4.13	4.17
1564	NYSE	RYAM	Mon, Sep 14, 2020	4.05	4.18	3.86	4.12
1563	NYSE	RYAM	Fri, Sep 11, 2020	3.75	4.04	3.65	4.04
1562	NYSE	RYAM	Thu, Sep 10, 2020	3.50	3.71	3.50	3.66
1561	NYSE	RYAM	Wed, Sep 9, 2020	3.44	3.60	3.38	3.48
1560	NYSE	RYAM	Tue, Sep 8, 2020	3.26	3.47	3.15	3.38
1559	NYSE	RYAM	Fri, Sep 4, 2020	3.22	3.29	2.97	3.27
1558	NYSE	RYAM	Thu, Sep 3, 2020	3.40	3.45	3.13	3.19
1557	NYSE	RYAM	Wed, Sep 2, 2020	3.22	3.40	3.17	3.39
1556	NYSE	RYAM	Tue, Sep 1, 2020	3.16	3.25	3.09	3.21
1555	NYSE	RYAM	Mon, Aug 31, 2020	3.33	3.37	3.14	3.16
1554	NYSE	RYAM	Fri, Aug 28, 2020	2.97	3.27	2.97	3.27
1553	NYSE	RYAM	Thu, Aug 27, 2020	2.93	3.04	2.93	2.97
1552	NYSE	RYAM	Wed, Aug 26, 2020	3.00	3.02	2.93	2.96
1551	NYSE	RYAM	Tue, Aug 25, 2020	3.06	3.07	2.93	3.00
1550	NYSE	RYAM	Mon, Aug 24, 2020	2.99	3.19	2.93	3.03
1549	NYSE	RYAM	Fri, Aug 21, 2020	2.98	3.11	2.89	2.95
1548	NYSE	RYAM	Thu, Aug 20, 2020	3.08	3.09	2.94	2.98
1547	NYSE	RYAM	Wed, Aug 19, 2020	3.04	3.16	3.00	3.08
1546	NYSE	RYAM	Tue, Aug 18, 2020	3.14	3.16	3.01	3.04
1545	NYSE	RYAM	Mon, Aug 17, 2020	3.11	3.13	2.94	3.11
1544	NYSE	RYAM	Fri, Aug 14, 2020	3.13	3.19	3.04	3.10
1543	NYSE	RYAM	Thu, Aug 13, 2020	3.11	3.18	3.05	3.16
1542	NYSE	RYAM	Wed, Aug 12, 2020	3.37	3.43	3.05	3.16
1541	NYSE	RYAM	Tue, Aug 11, 2020	3.31	3.63	3.25	3.27
1540	NYSE	RYAM	Mon, Aug 10, 2020	3.18	3.41	3.18	3.34
1539	NYSE	RYAM	Fri, Aug 7, 2020	3.09	3.20	3.00	3.16
1538	NYSE	RYAM	Thu, Aug 6, 2020	3.13	3.23	3.06	3.13
1537	NYSE	RYAM	Wed, Aug 5, 2020	3.16	3.30	2.91	3.14
1536	NYSE	RYAM	Tue, Aug 4, 2020	2.85	2.98	2.82	2.98
1535	NYSE	RYAM	Mon, Aug 3, 2020	3.01	3.01	2.71	2.85
1534	NYSE	RYAM	Fri, Jul 31, 2020	3.03	3.07	2.87	2.91
1533	NYSE	RYAM	Thu, Jul 30, 2020	3.18	3.19	2.98	3.07
1532	NYSE	RYAM	Wed, Jul 29, 2020	3.14	3.27	3.10	3.26
1531	NYSE	RYAM	Tue, Jul 28, 2020	3.13	3.19	3.02	3.09
1530	NYSE	RYAM	Mon, Jul 27, 2020	2.89	3.23	2.85	3.16
1529	NYSE	RYAM	Fri, Jul 24, 2020	2.97	3.05	2.97	2.98
1528	NYSE	RYAM	Thu, Jul 23, 2020	3.21	3.23	2.95	3.00
1527	NYSE	RYAM	Wed, Jul 22, 2020	3.24	3.29	3.16	3.22
1526	NYSE	RYAM	Tue, Jul 21, 2020	3.04	3.24	3.01	3.20
1525	NYSE	RYAM	Mon, Jul 20, 2020	3.04	3.14	3.00	3.06
1524	NYSE	RYAM	Fri, Jul 17, 2020	2.75	3.09	2.72	3.05
1523	NYSE	RYAM	Thu, Jul 16, 2020	2.74	2.93	2.72	2.86
1522	NYSE	RYAM	Wed, Jul 15, 2020	2.82	2.91	2.74	2.78
1521	NYSE	RYAM	Tue, Jul 14, 2020	2.64	2.74	2.55	2.71
1520	NYSE	RYAM	Mon, Jul 13, 2020	2.81	2.82	2.61	2.63
1519	NYSE	RYAM	Fri, Jul 10, 2020	2.75	2.85	2.69	2.81
1518	NYSE	RYAM	Thu, Jul 9, 2020	2.93	2.94	2.71	2.75
1517	NYSE	RYAM	Wed, Jul 8, 2020	2.61	2.85	2.55	2.84
1516	NYSE	RYAM	Tue, Jul 7, 2020	2.79	2.80	2.60	2.61
1515	NYSE	RYAM	Mon, Jul 6, 2020	2.85	2.92	2.80	2.84
1514	NYSE	RYAM	Thu, Jul 2, 2020	2.88	2.92	2.73	2.75
1513	NYSE	RYAM	Wed, Jul 1, 2020	2.80	2.87	2.65	2.78
1512	NYSE	RYAM	Tue, Jun 30, 2020	2.66	2.82	2.56	2.81
1511	NYSE	RYAM	Mon, Jun 29, 2020	2.31	2.66	2.31	2.66
1510	NYSE	RYAM	Fri, Jun 26, 2020	2.50	2.54	2.31	2.34
1509	NYSE	RYAM	Thu, Jun 25, 2020	2.68	2.68	2.41	2.57
1508	NYSE	RYAM	Wed, Jun 24, 2020	2.82	2.88	2.67	2.70
1507	NYSE	RYAM	Tue, Jun 23, 2020	3.10	3.20	2.83	2.86
1506	NYSE	RYAM	Mon, Jun 22, 2020	2.93	3.04	2.78	3.03
1505	NYSE	RYAM	Fri, Jun 19, 2020	2.78	3.00	2.73	2.87
1504	NYSE	RYAM	Thu, Jun 18, 2020	2.42	2.54	2.33	2.45
1503	NYSE	RYAM	Wed, Jun 17, 2020	2.67	2.67	2.43	2.46
1502	NYSE	RYAM	Tue, Jun 16, 2020	2.66	2.77	2.56	2.62
1501	NYSE	RYAM	Mon, Jun 15, 2020	2.53	2.62	2.34	2.52
1500	NYSE	RYAM	Fri, Jun 12, 2020	2.40	2.63	2.40	2.56
1499	NYSE	RYAM	Thu, Jun 11, 2020	2.47	2.68	2.30	2.31
1498	NYSE	RYAM	Wed, Jun 10, 2020	2.95	2.97	2.71	2.74
1497	NYSE	RYAM	Tue, Jun 9, 2020	3.14	3.20	2.97	3.02
1496	NYSE	RYAM	Mon, Jun 8, 2020	2.81	3.20	2.80	3.14
1495	NYSE	RYAM	Fri, Jun 5, 2020	3.36	3.48	2.44	2.73
1494	NYSE	RYAM	Thu, Jun 4, 2020	3.00	3.49	2.96	3.21
1493	NYSE	RYAM	Wed, Jun 3, 2020	2.51	3.26	2.42	3.11
1492	NYSE	RYAM	Tue, Jun 2, 2020	2.45	2.52	2.36	2.43
1491	NYSE	RYAM	Mon, Jun 1, 2020	2.14	2.45	2.10	2.39
1490	NYSE	RYAM	Fri, May 29, 2020	2.09	2.19	2.00	2.17
1489	NYSE	RYAM	Thu, May 28, 2020	2.09	2.19	2.01	2.13
1488	NYSE	RYAM	Wed, May 27, 2020	2.00	2.09	1.92	2.07
1487	NYSE	RYAM	Tue, May 26, 2020	1.95	2.00	1.89	1.93
1486	NYSE	RYAM	Fri, May 22, 2020	1.92	1.94	1.81	1.85
1485	NYSE	RYAM	Thu, May 21, 2020	2.00	2.00	1.88	1.88
1484	NYSE	RYAM	Wed, May 20, 2020	1.99	2.02	1.95	2.00
1483	NYSE	RYAM	Tue, May 19, 2020	1.93	2.03	1.85	1.90
1482	NYSE	RYAM	Mon, May 18, 2020	1.93	2.06	1.83	1.95
1481	NYSE	RYAM	Fri, May 15, 2020	1.97	2.00	1.82	1.84
1480	NYSE	RYAM	Thu, May 14, 2020	1.87	2.02	1.71	1.95
1479	NYSE	RYAM	Wed, May 13, 2020	1.93	2.00	1.87	1.94
1478	NYSE	RYAM	Tue, May 12, 2020	1.97	2.09	1.96	1.99
1477	NYSE	RYAM	Mon, May 11, 2020	1.97	2.00	1.85	1.97
1476	NYSE	RYAM	Fri, May 8, 2020	1.89	1.99	1.80	1.97
1475	NYSE	RYAM	Thu, May 7, 2020	1.55	1.90	1.53	1.89
1474	NYSE	RYAM	Wed, May 6, 2020	1.42	1.66	1.40	1.52
1473	NYSE	RYAM	Tue, May 5, 2020	1.54	1.60	1.26	1.32
1472	NYSE	RYAM	Mon, May 4, 2020	1.40	1.53	1.25	1.39
1471	NYSE	RYAM	Fri, May 1, 2020	1.75	1.80	1.45	1.47
1470	NYSE	RYAM	Thu, Apr 30, 2020	1.78	1.79	1.40	1.78
1469	NYSE	RYAM	Wed, Apr 29, 2020	1.42	1.83	1.37	1.78
1468	NYSE	RYAM	Tue, Apr 28, 2020	1.11	1.40	1.11	1.35
1467	NYSE	RYAM	Mon, Apr 27, 2020	1.10	1.17	1.05	1.09
1466	NYSE	RYAM	Fri, Apr 24, 2020	1.11	1.21	1.05	1.05
1465	NYSE	RYAM	Thu, Apr 23, 2020	1.05	1.12	1.02	1.07
1464	NYSE	RYAM	Wed, Apr 22, 2020	1.05	1.07	1.00	1.03
1463	NYSE	RYAM	Tue, Apr 21, 2020	1.01	1.03	0.95	1.00
1462	NYSE	RYAM	Mon, Apr 20, 2020	1.14	1.14	1.01	1.02
1461	NYSE	RYAM	Fri, Apr 17, 2020	1.09	1.14	1.05	1.12
1460	NYSE	RYAM	Thu, Apr 16, 2020	1.11	1.11	1.01	1.08
1459	NYSE	RYAM	Wed, Apr 15, 2020	1.07	1.13	1.03	1.07
1458	NYSE	RYAM	Tue, Apr 14, 2020	1.13	1.18	1.04	1.09
1457	NYSE	RYAM	Mon, Apr 13, 2020	1.23	1.23	1.12	1.13
1456	NYSE	RYAM	Thu, Apr 9, 2020	1.17	1.30	1.11	1.21
1455	NYSE	RYAM	Wed, Apr 8, 2020	1.11	1.19	1.08	1.14
1454	NYSE	RYAM	Tue, Apr 7, 2020	1.16	1.16	1.01	1.09
1453	NYSE	RYAM	Mon, Apr 6, 2020	0.99	1.13	0.99	1.11
1452	NYSE	RYAM	Fri, Apr 3, 2020	1.02	1.03	0.90	0.97
1451	NYSE	RYAM	Thu, Apr 2, 2020	1.01	1.07	0.95	0.98
1450	NYSE	RYAM	Wed, Apr 1, 2020	1.07	1.07	0.97	0.97
1449	NYSE	RYAM	Tue, Mar 31, 2020	1.11	1.14	1.05	1.06
1448	NYSE	RYAM	Mon, Mar 30, 2020	1.09	1.22	1.05	1.12
1447	NYSE	RYAM	Fri, Mar 27, 2020	1.18	1.18	1.03	1.05
1446	NYSE	RYAM	Thu, Mar 26, 2020	1.12	1.29	1.12	1.21
1445	NYSE	RYAM	Wed, Mar 25, 2020	1.23	1.26	1.03	1.09
1444	NYSE	RYAM	Tue, Mar 24, 2020	1.28	1.28	1.11	1.19
1443	NYSE	RYAM	Mon, Mar 23, 2020	1.38	1.44	1.14	1.22
1442	NYSE	RYAM	Fri, Mar 20, 2020	1.14	1.51	1.06	1.40
1441	NYSE	RYAM	Thu, Mar 19, 2020	0.97	1.16	0.93	1.16
1440	NYSE	RYAM	Wed, Mar 18, 2020	1.05	1.11	0.93	0.98
1439	NYSE	RYAM	Tue, Mar 17, 2020	1.18	1.23	1.02	1.05
1438	NYSE	RYAM	Mon, Mar 16, 2020	1.17	1.41	1.11	1.13
1437	NYSE	RYAM	Fri, Mar 13, 2020	1.16	1.33	1.10	1.22
1436	NYSE	RYAM	Thu, Mar 12, 2020	1.30	1.34	0.98	1.00
1435	NYSE	RYAM	Wed, Mar 11, 2020	1.47	1.49	1.25	1.32
1434	NYSE	RYAM	Tue, Mar 10, 2020	1.62	1.65	1.40	1.47
1433	NYSE	RYAM	Mon, Mar 9, 2020	1.75	1.77	1.48	1.50
1432	NYSE	RYAM	Fri, Mar 6, 2020	2.10	2.10	1.75	1.76
1431	NYSE	RYAM	Thu, Mar 5, 2020	2.00	2.04	1.87	1.96
1430	NYSE	RYAM	Wed, Mar 4, 2020	2.12	2.13	2.02	2.08
1429	NYSE	RYAM	Tue, Mar 3, 2020	2.20	2.28	2.08	2.09
1428	NYSE	RYAM	Mon, Mar 2, 2020	2.45	2.46	2.14	2.25
1427	NYSE	RYAM	Fri, Feb 28, 2020	2.00	2.56	2.00	2.45
1426	NYSE	RYAM	Thu, Feb 27, 2020	2.25	2.25	1.98	2.06
1425	NYSE	RYAM	Wed, Feb 26, 2020	2.24	2.66	2.12	2.22
1424	NYSE	RYAM	Tue, Feb 25, 2020	2.70	2.70	2.31	2.40
1423	NYSE	RYAM	Mon, Feb 24, 2020	2.66	2.80	2.58	2.70
1422	NYSE	RYAM	Fri, Feb 21, 2020	2.77	2.78	2.63	2.75
1421	NYSE	RYAM	Thu, Feb 20, 2020	2.85	2.86	2.70	2.80
1420	NYSE	RYAM	Wed, Feb 19, 2020	2.87	2.95	2.79	2.85
1419	NYSE	RYAM	Tue, Feb 18, 2020	2.85	2.95	2.75	2.91
1418	NYSE	RYAM	Fri, Feb 14, 2020	2.96	3.02	2.85	2.87
1417	NYSE	RYAM	Thu, Feb 13, 2020	2.97	2.98	2.90	2.96
1416	NYSE	RYAM	Wed, Feb 12, 2020	2.94	3.04	2.92	2.99
1415	NYSE	RYAM	Tue, Feb 11, 2020	2.94	2.99	2.82	2.91
1414	NYSE	RYAM	Mon, Feb 10, 2020	2.92	2.94	2.83	2.90
1413	NYSE	RYAM	Fri, Feb 7, 2020	3.18	3.19	2.93	2.95
1412	NYSE	RYAM	Thu, Feb 6, 2020	3.27	3.31	3.16	3.24
1411	NYSE	RYAM	Wed, Feb 5, 2020	3.12	3.46	3.05	3.21
1410	NYSE	RYAM	Tue, Feb 4, 2020	3.04	3.21	2.99	3.06
1409	NYSE	RYAM	Mon, Feb 3, 2020	3.11	3.13	2.88	2.97
1408	NYSE	RYAM	Fri, Jan 31, 2020	3.15	3.17	2.93	3.08
1407	NYSE	RYAM	Thu, Jan 30, 2020	3.18	3.20	3.04	3.17
1406	NYSE	RYAM	Wed, Jan 29, 2020	3.38	3.39	3.11	3.25
1405	NYSE	RYAM	Tue, Jan 28, 2020	3.38	3.41	3.20	3.36
1404	NYSE	RYAM	Mon, Jan 27, 2020	3.64	3.64	3.34	3.35
1403	NYSE	RYAM	Fri, Jan 24, 2020	3.84	3.84	3.67	3.72
1402	NYSE	RYAM	Thu, Jan 23, 2020	3.74	3.86	3.64	3.81
1401	NYSE	RYAM	Wed, Jan 22, 2020	3.91	3.92	3.72	3.77
1400	NYSE	RYAM	Tue, Jan 21, 2020	3.86	3.98	3.81	3.90
1399	NYSE	RYAM	Fri, Jan 17, 2020	3.82	3.91	3.75	3.90
1398	NYSE	RYAM	Thu, Jan 16, 2020	3.93	4.05	3.76	3.78
1397	NYSE	RYAM	Wed, Jan 15, 2020	3.80	3.98	3.78	3.86
1396	NYSE	RYAM	Tue, Jan 14, 2020	3.93	3.94	3.79	3.81
1395	NYSE	RYAM	Mon, Jan 13, 2020	3.92	3.93	3.77	3.93
1394	NYSE	RYAM	Fri, Jan 10, 2020	3.84	3.99	3.79	3.92
1393	NYSE	RYAM	Thu, Jan 9, 2020	3.82	3.90	3.77	3.86
1392	NYSE	RYAM	Wed, Jan 8, 2020	3.88	3.89	3.67	3.83
1391	NYSE	RYAM	Tue, Jan 7, 2020	3.97	4.05	3.83	3.87
1390	NYSE	RYAM	Mon, Jan 6, 2020	3.86	4.09	3.82	3.99
1389	NYSE	RYAM	Fri, Jan 3, 2020	3.91	3.99	3.88	3.92
1388	NYSE	RYAM	Thu, Jan 2, 2020	3.94	4.08	3.92	4.00
1387	NYSE	RYAM	Tue, Dec 31, 2019	3.74	3.87	3.73	3.84
1386	NYSE	RYAM	Mon, Dec 30, 2019	3.74	3.85	3.61	3.76
1385	NYSE	RYAM	Fri, Dec 27, 2019	3.73	3.80	3.66	3.73
1384	NYSE	RYAM	Thu, Dec 26, 2019	3.82	3.87	3.71	3.75
1383	NYSE	RYAM	Tue, Dec 24, 2019	3.94	3.98	3.78	3.80
1382	NYSE	RYAM	Mon, Dec 23, 2019	4.00	4.00	3.67	3.89
1381	NYSE	RYAM	Fri, Dec 20, 2019	4.23	4.28	3.98	4.00
1380	NYSE	RYAM	Thu, Dec 19, 2019	4.14	4.24	4.08	4.20
1379	NYSE	RYAM	Wed, Dec 18, 2019	4.18	4.23	4.07	4.10
1378	NYSE	RYAM	Tue, Dec 17, 2019	4.00	4.19	3.91	4.12
1377	NYSE	RYAM	Mon, Dec 16, 2019	4.02	4.50	3.96	3.98
1376	NYSE	RYAM	Fri, Dec 13, 2019	3.95	4.07	3.90	3.97
1375	NYSE	RYAM	Thu, Dec 12, 2019	3.74	4.05	3.74	3.95
1374	NYSE	RYAM	Wed, Dec 11, 2019	3.78	3.86	3.70	3.79
1373	NYSE	RYAM	Tue, Dec 10, 2019	3.88	3.95	3.69	3.77
1372	NYSE	RYAM	Mon, Dec 9, 2019	3.81	3.93	3.72	3.85
1371	NYSE	RYAM	Fri, Dec 6, 2019	3.83	4.01	3.83	3.83
1370	NYSE	RYAM	Thu, Dec 5, 2019	3.95	4.02	3.80	3.80
1369	NYSE	RYAM	Wed, Dec 4, 2019	3.82	4.01	3.82	3.93
1368	NYSE	RYAM	Tue, Dec 3, 2019	3.70	3.82	3.58	3.81
1367	NYSE	RYAM	Mon, Dec 2, 2019	3.90	3.96	3.71	3.79
1366	NYSE	RYAM	Fri, Nov 29, 2019	3.82	3.99	3.77	3.92
1365	NYSE	RYAM	Wed, Nov 27, 2019	3.88	3.97	3.82	3.86
1364	NYSE	RYAM	Tue, Nov 26, 2019	3.82	3.92	3.74	3.87
1363	NYSE	RYAM	Mon, Nov 25, 2019	3.53	3.91	3.48	3.85
1362	NYSE	RYAM	Fri, Nov 22, 2019	3.53	3.55	3.45	3.51
1361	NYSE	RYAM	Thu, Nov 21, 2019	3.61	3.63	3.41	3.48
1360	NYSE	RYAM	Wed, Nov 20, 2019	3.66	3.94	3.59	3.60
1359	NYSE	RYAM	Tue, Nov 19, 2019	3.95	4.00	3.64	3.69
1358	NYSE	RYAM	Mon, Nov 18, 2019	3.96	4.01	3.77	3.94
1357	NYSE	RYAM	Fri, Nov 15, 2019	4.22	4.26	3.93	3.98
1356	NYSE	RYAM	Thu, Nov 14, 2019	4.10	4.29	4.04	4.17
1355	NYSE	RYAM	Wed, Nov 13, 2019	4.40	4.42	4.10	4.11
1354	NYSE	RYAM	Tue, Nov 12, 2019	4.39	4.51	4.25	4.46
1353	NYSE	RYAM	Mon, Nov 11, 2019	4.31	4.47	4.10	4.39
1352	NYSE	RYAM	Fri, Nov 8, 2019	3.97	4.78	3.97	4.35
1351	NYSE	RYAM	Thu, Nov 7, 2019	4.00	4.03	3.69	3.83
1350	NYSE	RYAM	Wed, Nov 6, 2019	3.62	4.03	3.44	4.01
1349	NYSE	RYAM	Tue, Nov 5, 2019	4.02	4.11	3.02	3.51
1348	NYSE	RYAM	Mon, Nov 4, 2019	4.38	4.51	4.26	4.38
1347	NYSE	RYAM	Fri, Nov 1, 2019	4.23	4.50	4.23	4.31
1346	NYSE	RYAM	Thu, Oct 31, 2019	4.23	4.30	4.12	4.17
1345	NYSE	RYAM	Wed, Oct 30, 2019	4.13	4.25	4.11	4.24
1344	NYSE	RYAM	Tue, Oct 29, 2019	4.26	4.27	4.08	4.15
1343	NYSE	RYAM	Mon, Oct 28, 2019	4.50	4.58	4.18	4.26
1342	NYSE	RYAM	Fri, Oct 25, 2019	4.47	4.65	4.39	4.47
1341	NYSE	RYAM	Thu, Oct 24, 2019	4.52	4.59	4.40	4.49
1340	NYSE	RYAM	Wed, Oct 23, 2019	4.52	4.58	4.42	4.53
1339	NYSE	RYAM	Tue, Oct 22, 2019	4.24	4.57	4.17	4.51
1338	NYSE	RYAM	Mon, Oct 21, 2019	4.06	4.34	4.06	4.22
1337	NYSE	RYAM	Fri, Oct 18, 2019	4.27	4.30	4.00	4.02
1336	NYSE	RYAM	Thu, Oct 17, 2019	4.29	4.36	4.10	4.31
1335	NYSE	RYAM	Wed, Oct 16, 2019	4.47	4.53	4.23	4.30
1334	NYSE	RYAM	Tue, Oct 15, 2019	4.50	4.73	4.41	4.70
1333	NYSE	RYAM	Mon, Oct 14, 2019	4.57	4.61	4.41	4.51
1332	NYSE	RYAM	Fri, Oct 11, 2019	4.57	4.83	4.57	4.62
1331	NYSE	RYAM	Thu, Oct 10, 2019	4.17	4.52	4.15	4.48
1330	NYSE	RYAM	Wed, Oct 9, 2019	4.12	4.18	4.07	4.13
1329	NYSE	RYAM	Tue, Oct 8, 2019	4.30	4.30	4.06	4.07
1328	NYSE	RYAM	Mon, Oct 7, 2019	4.41	4.48	4.28	4.36
1327	NYSE	RYAM	Fri, Oct 4, 2019	4.54	4.59	4.35	4.41
1326	NYSE	RYAM	Thu, Oct 3, 2019	4.44	4.52	4.29	4.50
1325	NYSE	RYAM	Wed, Oct 2, 2019	4.42	4.47	4.07	4.44
1324	NYSE	RYAM	Tue, Oct 1, 2019	4.37	4.97	4.35	4.51
1323	NYSE	RYAM	Mon, Sep 30, 2019	4.40	4.41	4.22	4.33
1322	NYSE	RYAM	Fri, Sep 27, 2019	4.07	4.39	4.07	4.39
1321	NYSE	RYAM	Thu, Sep 26, 2019	4.16	4.16	3.93	4.08
1320	NYSE	RYAM	Wed, Sep 25, 2019	3.92	4.19	3.92	4.14
1319	NYSE	RYAM	Tue, Sep 24, 2019	4.14	4.14	3.96	3.98
1318	NYSE	RYAM	Mon, Sep 23, 2019	4.00	4.19	3.94	4.15
1317	NYSE	RYAM	Fri, Sep 20, 2019	4.09	4.11	3.97	4.09
1316	NYSE	RYAM	Thu, Sep 19, 2019	4.17	4.23	4.02	4.09
1315	NYSE	RYAM	Wed, Sep 18, 2019	4.24	4.29	4.08	4.18
1314	NYSE	RYAM	Tue, Sep 17, 2019	4.40	4.46	4.16	4.22
1313	NYSE	RYAM	Mon, Sep 16, 2019	4.45	4.53	4.37	4.40
1312	NYSE	RYAM	Fri, Sep 13, 2019	4.55	4.63	4.40	4.41
1311	NYSE	RYAM	Thu, Sep 12, 2019	4.87	4.97	4.35	4.45
1310	NYSE	RYAM	Wed, Sep 11, 2019	4.30	4.90	4.27	4.86
1309	NYSE	RYAM	Tue, Sep 10, 2019	3.98	4.26	3.93	4.25
1308	NYSE	RYAM	Mon, Sep 9, 2019	3.20	4.03	3.16	3.96
1307	NYSE	RYAM	Fri, Sep 6, 2019	3.76	3.89	3.68	3.84
1306	NYSE	RYAM	Thu, Sep 5, 2019	3.47	3.82	3.47	3.78
1305	NYSE	RYAM	Wed, Sep 4, 2019	3.18	3.51	3.15	3.48
1304	NYSE	RYAM	Tue, Sep 3, 2019	3.46	3.46	3.10	3.16
1303	NYSE	RYAM	Fri, Aug 30, 2019	3.60	3.62	3.35	3.51
1302	NYSE	RYAM	Thu, Aug 29, 2019	3.22	3.61	3.16	3.54
1301	NYSE	RYAM	Wed, Aug 28, 2019	2.99	3.24	2.98	3.15
1300	NYSE	RYAM	Tue, Aug 27, 2019	2.99	3.08	2.89	3.02
1299	NYSE	RYAM	Mon, Aug 26, 2019	2.90	3.01	2.84	2.96
1298	NYSE	RYAM	Fri, Aug 23, 2019	2.81	2.93	2.78	2.89
1297	NYSE	RYAM	Thu, Aug 22, 2019	3.00	3.07	2.86	2.87
1296	NYSE	RYAM	Wed, Aug 21, 2019	3.00	3.04	2.93	2.99
1295	NYSE	RYAM	Tue, Aug 20, 2019	3.08	3.10	2.96	2.99
1294	NYSE	RYAM	Mon, Aug 19, 2019	2.89	3.05	2.89	3.02
1293	NYSE	RYAM	Fri, Aug 16, 2019	2.57	2.95	2.57	2.84
1292	NYSE	RYAM	Thu, Aug 15, 2019	2.79	2.80	2.50	2.53
1291	NYSE	RYAM	Wed, Aug 14, 2019	2.98	2.98	2.71	2.73
1290	NYSE	RYAM	Tue, Aug 13, 2019	2.91	3.13	2.83	3.06
1289	NYSE	RYAM	Mon, Aug 12, 2019	2.92	2.96	2.70	2.90
1288	NYSE	RYAM	Fri, Aug 9, 2019	3.03	3.37	2.82	2.87
1287	NYSE	RYAM	Thu, Aug 8, 2019	3.00	3.50	2.81	2.97
1286	NYSE	RYAM	Wed, Aug 7, 2019	4.82	5.12	4.68	5.00
1285	NYSE	RYAM	Tue, Aug 6, 2019	4.92	5.03	4.85	4.97
1284	NYSE	RYAM	Mon, Aug 5, 2019	4.75	4.98	4.71	4.89
1283	NYSE	RYAM	Fri, Aug 2, 2019	4.95	5.01	4.76	4.85
1282	NYSE	RYAM	Thu, Aug 1, 2019	5.21	5.70	4.92	4.99
1281	NYSE	RYAM	Wed, Jul 31, 2019	4.84	4.98	4.60	4.65
1280	NYSE	RYAM	Tue, Jul 30, 2019	4.60	4.94	4.50	4.82
1279	NYSE	RYAM	Mon, Jul 29, 2019	4.70	4.83	4.60	4.61
1278	NYSE	RYAM	Fri, Jul 26, 2019	4.91	4.97	4.60	4.69
1277	NYSE	RYAM	Thu, Jul 25, 2019	4.96	5.06	4.82	4.88
1276	NYSE	RYAM	Wed, Jul 24, 2019	4.99	5.22	4.86	4.99
1275	NYSE	RYAM	Tue, Jul 23, 2019	4.88	5.29	4.88	5.00
1274	NYSE	RYAM	Mon, Jul 22, 2019	5.08	5.17	4.72	4.82
1273	NYSE	RYAM	Fri, Jul 19, 2019	4.62	5.61	4.62	5.04
1272	NYSE	RYAM	Thu, Jul 18, 2019	4.95	4.99	4.45	4.60
1271	NYSE	RYAM	Wed, Jul 17, 2019	5.08	5.14	4.95	4.97
1270	NYSE	RYAM	Tue, Jul 16, 2019	5.14	5.24	5.04	5.06
1269	NYSE	RYAM	Mon, Jul 15, 2019	5.44	5.71	5.00	5.15
1268	NYSE	RYAM	Fri, Jul 12, 2019	5.50	5.57	5.17	5.43
1267	NYSE	RYAM	Thu, Jul 11, 2019	5.28	5.56	4.97	5.51
1266	NYSE	RYAM	Wed, Jul 10, 2019	5.42	5.56	5.25	5.28
1265	NYSE	RYAM	Tue, Jul 9, 2019	5.67	5.71	5.25	5.40
1264	NYSE	RYAM	Mon, Jul 8, 2019	6.12	6.15	5.66	5.75
1263	NYSE	RYAM	Fri, Jul 5, 2019	6.07	6.20	5.93	6.18
1262	NYSE	RYAM	Wed, Jul 3, 2019	6.27	6.28	5.97	6.08
1261	NYSE	RYAM	Tue, Jul 2, 2019	6.41	6.41	6.17	6.23
1260	NYSE	RYAM	Mon, Jul 1, 2019	6.62	6.81	6.32	6.43
1259	NYSE	RYAM	Fri, Jun 28, 2019	6.25	6.52	6.23	6.49
1258	NYSE	RYAM	Thu, Jun 27, 2019	6.15	6.22	6.02	6.21
1257	NYSE	RYAM	Wed, Jun 26, 2019	6.15	6.33	6.09	6.15
1256	NYSE	RYAM	Tue, Jun 25, 2019	6.30	6.35	6.01	6.09
1255	NYSE	RYAM	Mon, Jun 24, 2019	6.61	6.65	6.31	6.32
1254	NYSE	RYAM	Fri, Jun 21, 2019	6.79	6.85	6.49	6.68
1253	NYSE	RYAM	Thu, Jun 20, 2019	6.68	6.87	6.57	6.83
1252	NYSE	RYAM	Wed, Jun 19, 2019	6.62	6.65	6.46	6.55
1251	NYSE	RYAM	Tue, Jun 18, 2019	6.53	6.73	6.44	6.59
1250	NYSE	RYAM	Mon, Jun 17, 2019	6.52	6.53	6.23	6.44
1249	NYSE	RYAM	Fri, Jun 14, 2019	6.76	6.86	6.48	6.49
1248	NYSE	RYAM	Thu, Jun 13, 2019	6.72	6.83	6.59	6.80
1247	NYSE	RYAM	Wed, Jun 12, 2019	6.52	6.74	6.37	6.62
1246	NYSE	RYAM	Tue, Jun 11, 2019	6.62	6.74	6.47	6.50
1245	NYSE	RYAM	Mon, Jun 10, 2019	6.80	6.85	6.44	6.56
1244	NYSE	RYAM	Fri, Jun 7, 2019	6.66	6.89	6.58	6.72
1243	NYSE	RYAM	Thu, Jun 6, 2019	6.77	6.87	6.46	6.58
1242	NYSE	RYAM	Wed, Jun 5, 2019	7.33	7.34	6.67	6.80
1241	NYSE	RYAM	Tue, Jun 4, 2019	6.87	7.29	6.79	7.26
1240	NYSE	RYAM	Mon, Jun 3, 2019	6.50	6.91	6.46	6.75
1239	NYSE	RYAM	Fri, May 31, 2019	6.37	6.56	6.18	6.53
1238	NYSE	RYAM	Thu, May 30, 2019	6.68	6.79	6.45	6.51
1237	NYSE	RYAM	Wed, May 29, 2019	6.78	6.79	6.57	6.69
1236	NYSE	RYAM	Tue, May 28, 2019	7.04	7.11	6.83	6.84
1235	NYSE	RYAM	Fri, May 24, 2019	7.26	7.36	7.00	7.03
1234	NYSE	RYAM	Thu, May 23, 2019	7.30	7.50	7.07	7.19
1233	NYSE	RYAM	Wed, May 22, 2019	7.86	7.92	7.45	7.45
1232	NYSE	RYAM	Tue, May 21, 2019	7.84	7.94	7.70	7.92
1231	NYSE	RYAM	Mon, May 20, 2019	8.03	8.13	7.73	7.81
1230	NYSE	RYAM	Fri, May 17, 2019	8.31	8.42	8.04	8.10
1229	NYSE	RYAM	Thu, May 16, 2019	8.70	8.85	8.38	8.44
1228	NYSE	RYAM	Wed, May 15, 2019	9.15	9.21	8.66	8.66
1227	NYSE	RYAM	Tue, May 14, 2019	8.54	9.27	8.51	9.22
1226	NYSE	RYAM	Mon, May 13, 2019	9.01	9.09	8.25	8.57
1225	NYSE	RYAM	Fri, May 10, 2019	9.26	9.47	9.13	9.17
1224	NYSE	RYAM	Thu, May 9, 2019	12.30	12.55	9.23	9.25
1223	NYSE	RYAM	Wed, May 8, 2019	14.14	14.46	13.88	13.95
1222	NYSE	RYAM	Tue, May 7, 2019	14.64	14.73	14.13	14.28
1221	NYSE	RYAM	Mon, May 6, 2019	14.84	15.06	14.77	14.92
1220	NYSE	RYAM	Fri, May 3, 2019	14.73	15.29	14.73	15.23
1219	NYSE	RYAM	Thu, May 2, 2019	14.53	14.78	14.34	14.63
1218	NYSE	RYAM	Wed, May 1, 2019	14.88	14.99	14.62	14.65
1217	NYSE	RYAM	Tue, Apr 30, 2019	15.18	15.28	14.76	14.84
1216	NYSE	RYAM	Mon, Apr 29, 2019	15.15	15.39	15.01	15.22
1215	NYSE	RYAM	Fri, Apr 26, 2019	14.86	15.13	14.72	15.09
1214	NYSE	RYAM	Thu, Apr 25, 2019	15.02	15.17	14.58	14.81
1213	NYSE	RYAM	Wed, Apr 24, 2019	15.46	15.48	14.98	15.17
1212	NYSE	RYAM	Tue, Apr 23, 2019	14.62	15.66	14.62	15.49
1211	NYSE	RYAM	Mon, Apr 22, 2019	14.98	15.00	14.53	14.62
1210	NYSE	RYAM	Thu, Apr 18, 2019	15.34	15.41	15.01	15.03
1209	NYSE	RYAM	Wed, Apr 17, 2019	15.61	15.63	15.17	15.29
1208	NYSE	RYAM	Tue, Apr 16, 2019	15.18	15.57	15.00	15.51
1207	NYSE	RYAM	Mon, Apr 15, 2019	15.24	15.35	14.98	15.12
1206	NYSE	RYAM	Fri, Apr 12, 2019	14.91	15.39	14.91	15.16
1205	NYSE	RYAM	Thu, Apr 11, 2019	14.47	14.75	14.26	14.72
1204	NYSE	RYAM	Wed, Apr 10, 2019	14.25	14.54	14.13	14.42
1203	NYSE	RYAM	Tue, Apr 9, 2019	14.61	14.62	14.08	14.15
1202	NYSE	RYAM	Mon, Apr 8, 2019	14.49	14.72	14.33	14.66
1201	NYSE	RYAM	Fri, Apr 5, 2019	14.51	14.61	14.23	14.53
1200	NYSE	RYAM	Thu, Apr 4, 2019	14.56	14.72	14.35	14.56
1199	NYSE	RYAM	Wed, Apr 3, 2019	14.31	14.60	14.27	14.56
1198	NYSE	RYAM	Tue, Apr 2, 2019	14.11	14.31	13.89	14.25
1197	NYSE	RYAM	Mon, Apr 1, 2019	13.66	14.14	13.66	14.07
1196	NYSE	RYAM	Fri, Mar 29, 2019	13.52	13.80	13.39	13.56
1195	NYSE	RYAM	Thu, Mar 28, 2019	12.80	13.52	12.80	13.44
1194	NYSE	RYAM	Wed, Mar 27, 2019	12.53	12.96	12.45	12.78
1193	NYSE	RYAM	Tue, Mar 26, 2019	12.64	12.74	12.44	12.58
1192	NYSE	RYAM	Mon, Mar 25, 2019	12.64	12.87	12.39	12.52
1191	NYSE	RYAM	Fri, Mar 22, 2019	13.47	13.55	12.53	12.67
1190	NYSE	RYAM	Thu, Mar 21, 2019	13.08	13.76	12.94	13.62
1189	NYSE	RYAM	Wed, Mar 20, 2019	13.18	13.40	12.91	13.13
1188	NYSE	RYAM	Tue, Mar 19, 2019	13.30	13.51	13.21	13.27
1187	NYSE	RYAM	Mon, Mar 18, 2019	12.71	13.26	12.61	13.21
1186	NYSE	RYAM	Fri, Mar 15, 2019	12.80	13.09	12.64	12.71
1185	NYSE	RYAM	Thu, Mar 14, 2019	13.08	13.19	12.63	12.81
1184	NYSE	RYAM	Wed, Mar 13, 2019	13.07	13.23	12.76	13.07
1183	NYSE	RYAM	Tue, Mar 12, 2019	13.08	13.45	12.87	13.01
1182	NYSE	RYAM	Mon, Mar 11, 2019	12.67	13.08	12.55	13.06
1181	NYSE	RYAM	Fri, Mar 8, 2019	12.52	12.87	12.44	12.62
1180	NYSE	RYAM	Thu, Mar 7, 2019	13.75	13.75	12.44	12.62
1179	NYSE	RYAM	Wed, Mar 6, 2019	14.01	14.01	13.49	13.67
1178	NYSE	RYAM	Tue, Mar 5, 2019	14.13	14.36	13.88	14.01
1177	NYSE	RYAM	Mon, Mar 4, 2019	14.12	14.48	13.91	14.12
1176	NYSE	RYAM	Fri, Mar 1, 2019	14.17	14.49	14.03	14.10
1175	NYSE	RYAM	Thu, Feb 28, 2019	14.51	14.70	13.98	14.09
1174	NYSE	RYAM	Wed, Feb 27, 2019	14.49	14.73	14.33	14.70
1173	NYSE	RYAM	Tue, Feb 26, 2019	15.05	15.11	14.54	14.55
1172	NYSE	RYAM	Mon, Feb 25, 2019	15.08	15.58	14.91	15.04
1171	NYSE	RYAM	Fri, Feb 22, 2019	15.12	15.25	14.55	14.98
1170	NYSE	RYAM	Thu, Feb 21, 2019	15.32	15.40	14.73	15.02
1169	NYSE	RYAM	Wed, Feb 20, 2019	14.94	15.54	14.81	15.31
1168	NYSE	RYAM	Tue, Feb 19, 2019	14.00	15.05	13.98	14.96
1167	NYSE	RYAM	Fri, Feb 15, 2019	13.99	14.46	13.92	14.09
1166	NYSE	RYAM	Thu, Feb 14, 2019	13.15	15.22	13.15	13.75
1165	NYSE	RYAM	Wed, Feb 13, 2019	14.71	15.37	14.71	14.97
1164	NYSE	RYAM	Tue, Feb 12, 2019	14.17	14.64	14.10	14.63
1163	NYSE	RYAM	Mon, Feb 11, 2019	14.33	14.56	13.92	14.07
1162	NYSE	RYAM	Fri, Feb 8, 2019	14.36	14.54	14.22	14.36
1161	NYSE	RYAM	Thu, Feb 7, 2019	14.61	14.82	14.37	14.52
1160	NYSE	RYAM	Wed, Feb 6, 2019	14.65	15.08	14.59	14.74
1159	NYSE	RYAM	Tue, Feb 5, 2019	14.67	14.99	14.63	14.70
1158	NYSE	RYAM	Mon, Feb 4, 2019	14.49	14.67	14.35	14.65
1157	NYSE	RYAM	Fri, Feb 1, 2019	14.40	14.77	14.36	14.51
1156	NYSE	RYAM	Thu, Jan 31, 2019	14.13	14.70	14.07	14.48
1155	NYSE	RYAM	Wed, Jan 30, 2019	13.89	14.28	13.77	14.26
1154	NYSE	RYAM	Tue, Jan 29, 2019	13.68	14.11	13.61	13.83
1153	NYSE	RYAM	Mon, Jan 28, 2019	14.03	14.40	13.60	13.70
1152	NYSE	RYAM	Fri, Jan 25, 2019	13.48	14.60	13.48	14.22
1151	NYSE	RYAM	Thu, Jan 24, 2019	13.00	13.30	12.97	13.26
1150	NYSE	RYAM	Wed, Jan 23, 2019	13.28	13.47	12.91	13.02
1149	NYSE	RYAM	Tue, Jan 22, 2019	13.34	13.42	13.07	13.18
1148	NYSE	RYAM	Fri, Jan 18, 2019	13.43	13.65	13.37	13.44
1147	NYSE	RYAM	Thu, Jan 17, 2019	13.05	13.47	13.05	13.41
1146	NYSE	RYAM	Wed, Jan 16, 2019	13.10	13.31	13.00	13.09
1145	NYSE	RYAM	Tue, Jan 15, 2019	13.17	13.23	12.85	13.03
1144	NYSE	RYAM	Mon, Jan 14, 2019	13.14	13.49	12.98	13.27
1143	NYSE	RYAM	Fri, Jan 11, 2019	12.58	13.51	12.45	13.24
1142	NYSE	RYAM	Thu, Jan 10, 2019	12.37	12.77	12.24	12.66
1141	NYSE	RYAM	Wed, Jan 9, 2019	12.19	12.42	12.14	12.38
1140	NYSE	RYAM	Tue, Jan 8, 2019	12.10	12.23	11.98	12.15
1139	NYSE	RYAM	Mon, Jan 7, 2019	11.54	12.35	11.44	12.04
1138	NYSE	RYAM	Fri, Jan 4, 2019	10.89	11.66	10.89	11.53
1137	NYSE	RYAM	Thu, Jan 3, 2019	10.73	10.97	10.45	10.73
1136	NYSE	RYAM	Wed, Jan 2, 2019	10.30	10.86	10.10	10.83
1135	NYSE	RYAM	Mon, Dec 31, 2018	10.24	10.74	10.23	10.65
1134	NYSE	RYAM	Fri, Dec 28, 2018	10.63	10.80	10.03	10.22
1133	NYSE	RYAM	Thu, Dec 27, 2018	10.14	10.62	10.04	10.62
1132	NYSE	RYAM	Wed, Dec 26, 2018	9.90	10.36	9.45	10.34
1131	NYSE	RYAM	Mon, Dec 24, 2018	9.97	10.19	9.81	9.88
1130	NYSE	RYAM	Fri, Dec 21, 2018	10.52	10.68	10.04	10.05
1129	NYSE	RYAM	Thu, Dec 20, 2018	10.90	11.09	10.33	10.52
1128	NYSE	RYAM	Wed, Dec 19, 2018	10.98	11.47	10.78	10.89
1127	NYSE	RYAM	Tue, Dec 18, 2018	11.00	11.21	10.81	10.94
1126	NYSE	RYAM	Mon, Dec 17, 2018	11.51	11.68	10.86	10.95
1125	NYSE	RYAM	Fri, Dec 14, 2018	11.31	11.71	11.20	11.55
1124	NYSE	RYAM	Thu, Dec 13, 2018	11.92	12.00	11.42	11.44
1123	NYSE	RYAM	Wed, Dec 12, 2018	11.89	12.08	11.71	11.84
1122	NYSE	RYAM	Tue, Dec 11, 2018	13.40	13.40	11.70	11.79
1121	NYSE	RYAM	Mon, Dec 10, 2018	13.30	13.53	12.89	13.19
1120	NYSE	RYAM	Fri, Dec 7, 2018	13.88	14.31	13.45	13.52
1119	NYSE	RYAM	Thu, Dec 6, 2018	13.39	14.01	13.27	13.82
1118	NYSE	RYAM	Tue, Dec 4, 2018	14.67	14.67	13.56	13.65
1117	NYSE	RYAM	Mon, Dec 3, 2018	15.11	15.30	14.50	14.75
1116	NYSE	RYAM	Fri, Nov 30, 2018	14.79	14.89	14.45	14.75
1115	NYSE	RYAM	Thu, Nov 29, 2018	15.05	15.25	14.69	14.91
1114	NYSE	RYAM	Wed, Nov 28, 2018	14.88	15.11	14.46	15.09
1113	NYSE	RYAM	Tue, Nov 27, 2018	14.94	15.27	14.80	14.83
1112	NYSE	RYAM	Mon, Nov 26, 2018	14.40	15.14	14.40	15.09
1111	NYSE	RYAM	Fri, Nov 23, 2018	14.36	14.56	14.15	14.24
1110	NYSE	RYAM	Wed, Nov 21, 2018	14.38	14.80	14.38	14.54
1109	NYSE	RYAM	Tue, Nov 20, 2018	14.28	14.39	13.98	14.31
1108	NYSE	RYAM	Mon, Nov 19, 2018	14.63	14.92	14.50	14.53
1107	NYSE	RYAM	Fri, Nov 16, 2018	14.41	14.78	14.21	14.73
1106	NYSE	RYAM	Thu, Nov 15, 2018	13.83	14.74	13.70	14.51
1105	NYSE	RYAM	Wed, Nov 14, 2018	13.91	14.21	13.78	13.95
1104	NYSE	RYAM	Tue, Nov 13, 2018	13.72	14.30	13.72	13.85
1103	NYSE	RYAM	Mon, Nov 12, 2018	13.50	13.96	13.41	13.47
1102	NYSE	RYAM	Fri, Nov 9, 2018	13.57	14.04	13.57	13.77
1101	NYSE	RYAM	Thu, Nov 8, 2018	14.12	14.23	13.62	13.70
1100	NYSE	RYAM	Wed, Nov 7, 2018	13.69	14.35	13.43	14.30
1099	NYSE	RYAM	Tue, Nov 6, 2018	12.05	13.99	11.75	13.78
1098	NYSE	RYAM	Mon, Nov 5, 2018	13.02	13.58	12.90	13.36
1097	NYSE	RYAM	Fri, Nov 2, 2018	12.90	13.21	12.78	13.00
1096	NYSE	RYAM	Thu, Nov 1, 2018	12.57	12.99	12.44	12.79
1095	NYSE	RYAM	Wed, Oct 31, 2018	12.29	12.47	12.05	12.38
1094	NYSE	RYAM	Tue, Oct 30, 2018	11.84	12.13	11.71	12.10
1093	NYSE	RYAM	Mon, Oct 29, 2018	12.43	12.56	11.83	11.96
1092	NYSE	RYAM	Fri, Oct 26, 2018	12.06	12.35	11.65	12.21
1091	NYSE	RYAM	Thu, Oct 25, 2018	12.07	12.52	12.01	12.29
1090	NYSE	RYAM	Wed, Oct 24, 2018	12.91	12.95	11.92	11.98
1089	NYSE	RYAM	Tue, Oct 23, 2018	12.71	13.02	12.52	12.92
1088	NYSE	RYAM	Mon, Oct 22, 2018	13.28	13.32	12.93	12.93
1087	NYSE	RYAM	Fri, Oct 19, 2018	13.36	13.57	13.20	13.26
1086	NYSE	RYAM	Thu, Oct 18, 2018	13.93	13.98	13.35	13.42
1085	NYSE	RYAM	Wed, Oct 17, 2018	14.60	14.75	13.76	13.99
1084	NYSE	RYAM	Tue, Oct 16, 2018	14.30	14.76	13.82	14.65
1083	NYSE	RYAM	Mon, Oct 15, 2018	14.50	14.62	13.95	14.24
1082	NYSE	RYAM	Fri, Oct 12, 2018	15.65	15.75	14.46	14.63
1081	NYSE	RYAM	Thu, Oct 11, 2018	15.91	16.15	15.32	15.47
1080	NYSE	RYAM	Wed, Oct 10, 2018	16.86	16.86	16.08	16.10
1079	NYSE	RYAM	Tue, Oct 9, 2018	17.41	17.56	16.71	16.85
1078	NYSE	RYAM	Mon, Oct 8, 2018	17.55	17.65	17.38	17.56
1077	NYSE	RYAM	Fri, Oct 5, 2018	17.91	17.92	17.37	17.63
1076	NYSE	RYAM	Thu, Oct 4, 2018	17.95	18.05	17.74	17.89
1075	NYSE	RYAM	Wed, Oct 3, 2018	18.35	18.36	17.53	18.05
1074	NYSE	RYAM	Tue, Oct 2, 2018	18.01	18.35	17.65	18.26
1073	NYSE	RYAM	Mon, Oct 1, 2018	18.58	18.68	17.78	18.02
1072	NYSE	RYAM	Fri, Sep 28, 2018	19.61	19.63	18.35	18.43
1071	NYSE	RYAM	Thu, Sep 27, 2018	20.61	20.65	19.66	19.68
1070	NYSE	RYAM	Wed, Sep 26, 2018	20.80	20.94	20.63	20.64
1069	NYSE	RYAM	Tue, Sep 25, 2018	20.78	21.09	20.71	20.79
1068	NYSE	RYAM	Mon, Sep 24, 2018	20.82	20.96	20.55	20.74
1067	NYSE	RYAM	Fri, Sep 21, 2018	21.02	21.08	20.59	20.72
1066	NYSE	RYAM	Thu, Sep 20, 2018	21.54	21.57	21.02	21.06
1065	NYSE	RYAM	Wed, Sep 19, 2018	21.28	21.47	21.19	21.38
1064	NYSE	RYAM	Tue, Sep 18, 2018	21.51	21.64	21.16	21.23
1063	NYSE	RYAM	Mon, Sep 17, 2018	21.64	21.87	21.40	21.44
1062	NYSE	RYAM	Fri, Sep 14, 2018	21.76	21.88	21.41	21.55
1061	NYSE	RYAM	Thu, Sep 13, 2018	21.69	22.07	21.60	21.67
1060	NYSE	RYAM	Wed, Sep 12, 2018	21.40	21.73	21.34	21.47
1059	NYSE	RYAM	Tue, Sep 11, 2018	21.16	21.55	20.99	21.38
1058	NYSE	RYAM	Mon, Sep 10, 2018	21.00	21.18	20.67	21.16
1057	NYSE	RYAM	Fri, Sep 7, 2018	21.32	21.32	20.64	20.74
1056	NYSE	RYAM	Thu, Sep 6, 2018	21.10	21.39	20.89	21.35
1055	NYSE	RYAM	Wed, Sep 5, 2018	20.53	21.24	20.51	21.17
1054	NYSE	RYAM	Tue, Sep 4, 2018	20.82	20.86	20.41	20.53
1053	NYSE	RYAM	Fri, Aug 31, 2018	20.72	21.02	20.62	20.90
1052	NYSE	RYAM	Thu, Aug 30, 2018	21.06	21.07	20.46	20.81
1051	NYSE	RYAM	Wed, Aug 29, 2018	21.19	21.23	20.94	21.12
1050	NYSE	RYAM	Tue, Aug 28, 2018	21.37	21.52	21.18	21.24
1049	NYSE	RYAM	Mon, Aug 27, 2018	21.07	21.57	21.07	21.34
1048	NYSE	RYAM	Fri, Aug 24, 2018	21.06	21.11	20.86	21.03
1047	NYSE	RYAM	Thu, Aug 23, 2018	21.12	21.14	20.82	20.91
1046	NYSE	RYAM	Wed, Aug 22, 2018	21.36	21.40	20.95	21.09
1045	NYSE	RYAM	Tue, Aug 21, 2018	21.21	21.59	21.02	21.37
1044	NYSE	RYAM	Mon, Aug 20, 2018	20.93	21.27	20.70	21.14
1043	NYSE	RYAM	Fri, Aug 17, 2018	20.23	21.19	20.17	20.89
1042	NYSE	RYAM	Thu, Aug 16, 2018	20.32	20.47	20.14	20.30
1041	NYSE	RYAM	Wed, Aug 15, 2018	20.34	20.40	19.97	20.19
1040	NYSE	RYAM	Tue, Aug 14, 2018	20.29	20.52	20.23	20.42
1039	NYSE	RYAM	Mon, Aug 13, 2018	20.27	20.39	19.95	20.21
1038	NYSE	RYAM	Fri, Aug 10, 2018	20.19	20.36	19.97	20.30
1037	NYSE	RYAM	Thu, Aug 9, 2018	20.47	20.67	20.10	20.25
1036	NYSE	RYAM	Wed, Aug 8, 2018	20.37	20.79	20.32	20.48
1035	NYSE	RYAM	Tue, Aug 7, 2018	20.41	20.69	20.23	20.31
1034	NYSE	RYAM	Mon, Aug 6, 2018	19.92	20.63	19.75	20.41
1033	NYSE	RYAM	Fri, Aug 3, 2018	19.22	19.87	18.89	19.74
1032	NYSE	RYAM	Thu, Aug 2, 2018	17.67	17.99	17.41	17.91
1031	NYSE	RYAM	Wed, Aug 1, 2018	18.06	18.14	17.51	17.72
1030	NYSE	RYAM	Tue, Jul 31, 2018	17.58	18.12	17.49	18.04
1029	NYSE	RYAM	Mon, Jul 30, 2018	17.27	17.73	17.27	17.56
1028	NYSE	RYAM	Fri, Jul 27, 2018	17.55	17.59	17.17	17.28
1027	NYSE	RYAM	Thu, Jul 26, 2018	17.23	17.57	17.23	17.52
1026	NYSE	RYAM	Wed, Jul 25, 2018	16.95	17.27	16.83	17.23
1025	NYSE	RYAM	Tue, Jul 24, 2018	17.04	17.16	16.85	16.93
1024	NYSE	RYAM	Mon, Jul 23, 2018	17.04	17.12	16.86	17.01
1023	NYSE	RYAM	Fri, Jul 20, 2018	18.45	18.45	16.99	17.08
1022	NYSE	RYAM	Thu, Jul 19, 2018	18.45	18.70	18.16	18.52
1021	NYSE	RYAM	Wed, Jul 18, 2018	18.27	18.80	18.27	18.52
1020	NYSE	RYAM	Tue, Jul 17, 2018	17.82	18.36	17.78	18.24
1019	NYSE	RYAM	Mon, Jul 16, 2018	17.66	17.97	17.52	17.86
1018	NYSE	RYAM	Fri, Jul 13, 2018	17.76	17.96	17.56	17.62
1017	NYSE	RYAM	Thu, Jul 12, 2018	18.10	18.17	17.66	17.79
1016	NYSE	RYAM	Wed, Jul 11, 2018	17.75	17.85	17.58	17.59
1015	NYSE	RYAM	Tue, Jul 10, 2018	18.05	18.21	17.80	17.87
1014	NYSE	RYAM	Mon, Jul 9, 2018	17.76	18.26	17.63	17.99
1013	NYSE	RYAM	Fri, Jul 6, 2018	17.31	17.73	17.16	17.64
1012	NYSE	RYAM	Thu, Jul 5, 2018	17.29	17.41	17.05	17.37
1011	NYSE	RYAM	Tue, Jul 3, 2018	17.19	17.46	17.02	17.19
1010	NYSE	RYAM	Mon, Jul 2, 2018	17.06	17.19	16.84	17.16
1009	NYSE	RYAM	Fri, Jun 29, 2018	16.78	17.19	16.68	17.09
1008	NYSE	RYAM	Thu, Jun 28, 2018	16.57	16.84	16.37	16.77
1007	NYSE	RYAM	Wed, Jun 27, 2018	16.35	16.71	16.33	16.62
1006	NYSE	RYAM	Tue, Jun 26, 2018	16.23	16.41	16.15	16.34
1005	NYSE	RYAM	Mon, Jun 25, 2018	16.26	16.27	15.87	16.19
1004	NYSE	RYAM	Fri, Jun 22, 2018	16.26	16.47	16.16	16.41
1003	NYSE	RYAM	Thu, Jun 21, 2018	16.47	16.58	15.98	16.10
1002	NYSE	RYAM	Wed, Jun 20, 2018	16.61	16.72	16.35	16.53
1001	NYSE	RYAM	Tue, Jun 19, 2018	17.03	17.21	16.48	16.61
1000	NYSE	RYAM	Mon, Jun 18, 2018	16.95	17.07	16.83	16.98
999	NYSE	RYAM	Fri, Jun 15, 2018	16.92	17.20	16.80	17.02
998	NYSE	RYAM	Thu, Jun 14, 2018	17.18	17.31	16.50	16.95
997	NYSE	RYAM	Wed, Jun 13, 2018	17.98	17.98	17.23	17.19
996	NYSE	RYAM	Tue, Jun 12, 2018	18.28	18.30	17.73	18.00
995	NYSE	RYAM	Mon, Jun 11, 2018	18.56	18.73	18.14	18.20
994	NYSE	RYAM	Fri, Jun 8, 2018	18.25	18.76	18.11	18.58
993	NYSE	RYAM	Thu, Jun 7, 2018	18.33	18.39	18.00	18.30
992	NYSE	RYAM	Wed, Jun 6, 2018	18.24	18.47	18.22	18.30
991	NYSE	RYAM	Tue, Jun 5, 2018	18.02	18.24	17.85	18.17
990	NYSE	RYAM	Mon, Jun 4, 2018	17.95	18.12	17.90	17.99
989	NYSE	RYAM	Fri, Jun 1, 2018	17.98	18.05	17.69	17.88
988	NYSE	RYAM	Thu, May 31, 2018	17.89	18.01	17.56	17.91
987	NYSE	RYAM	Wed, May 30, 2018	17.85	18.04	17.84	17.91
986	NYSE	RYAM	Tue, May 29, 2018	18.03	18.38	17.73	17.85
985	NYSE	RYAM	Fri, May 25, 2018	18.15	18.27	17.85	18.23
984	NYSE	RYAM	Thu, May 24, 2018	17.96	18.36	17.66	18.31
983	NYSE	RYAM	Wed, May 23, 2018	18.14	18.29	17.86	17.98
982	NYSE	RYAM	Tue, May 22, 2018	18.97	19.18	18.24	18.26
981	NYSE	RYAM	Mon, May 21, 2018	19.28	19.33	18.92	19.03
980	NYSE	RYAM	Fri, May 18, 2018	19.64	19.72	19.19	19.29
979	NYSE	RYAM	Thu, May 17, 2018	19.15	19.67	19.09	19.55
978	NYSE	RYAM	Wed, May 16, 2018	19.09	19.51	19.03	19.15
977	NYSE	RYAM	Tue, May 15, 2018	19.16	19.23	18.66	19.03
976	NYSE	RYAM	Mon, May 14, 2018	19.26	19.53	19.20	19.21
975	NYSE	RYAM	Fri, May 11, 2018	19.70	19.70	18.96	19.21
974	NYSE	RYAM	Thu, May 10, 2018	19.42	19.77	19.04	19.62
973	NYSE	RYAM	Wed, May 9, 2018	18.74	19.65	18.70	19.33
972	NYSE	RYAM	Tue, May 8, 2018	19.90	19.90	17.79	18.49
971	NYSE	RYAM	Mon, May 7, 2018	20.22	20.60	19.98	20.29
970	NYSE	RYAM	Fri, May 4, 2018	19.78	20.86	19.66	20.25
969	NYSE	RYAM	Thu, May 3, 2018	20.66	20.66	19.77	19.78
968	NYSE	RYAM	Wed, May 2, 2018	20.79	21.07	20.62	20.72
967	NYSE	RYAM	Tue, May 1, 2018	21.46	21.46	20.07	20.83
966	NYSE	RYAM	Mon, Apr 30, 2018	21.68	21.83	21.38	21.40
965	NYSE	RYAM	Fri, Apr 27, 2018	21.40	21.62	20.97	21.58
964	NYSE	RYAM	Thu, Apr 26, 2018	21.70	21.70	21.03	21.30
963	NYSE	RYAM	Wed, Apr 25, 2018	21.75	21.97	21.54	21.60
962	NYSE	RYAM	Tue, Apr 24, 2018	22.38	22.45	21.40	21.72
961	NYSE	RYAM	Mon, Apr 23, 2018	22.12	22.38	21.99	22.30
960	NYSE	RYAM	Fri, Apr 20, 2018	21.87	22.26	21.69	22.07
959	NYSE	RYAM	Thu, Apr 19, 2018	22.30	22.35	21.68	21.93
958	NYSE	RYAM	Wed, Apr 18, 2018	22.50	22.96	22.16	22.30
957	NYSE	RYAM	Tue, Apr 17, 2018	21.41	22.40	21.38	22.31
956	NYSE	RYAM	Mon, Apr 16, 2018	21.00	21.32	20.78	21.23
955	NYSE	RYAM	Fri, Apr 13, 2018	20.85	20.97	20.64	20.82
954	NYSE	RYAM	Thu, Apr 12, 2018	20.72	20.93	20.56	20.75
953	NYSE	RYAM	Wed, Apr 11, 2018	20.98	21.12	20.62	20.68
952	NYSE	RYAM	Tue, Apr 10, 2018	21.07	21.37	20.79	21.01
951	NYSE	RYAM	Mon, Apr 9, 2018	21.45	21.49	20.70	20.79
950	NYSE	RYAM	Fri, Apr 6, 2018	21.60	22.23	21.05	21.33
949	NYSE	RYAM	Thu, Apr 5, 2018	21.14	21.78	21.00	21.68
948	NYSE	RYAM	Wed, Apr 4, 2018	20.73	20.98	20.37	20.96
947	NYSE	RYAM	Tue, Apr 3, 2018	20.82	21.00	20.52	20.90
946	NYSE	RYAM	Mon, Apr 2, 2018	21.45	21.62	20.63	20.72
945	NYSE	RYAM	Thu, Mar 29, 2018	21.42	21.88	21.26	21.47
944	NYSE	RYAM	Wed, Mar 28, 2018	21.09	22.07	21.00	21.37
943	NYSE	RYAM	Tue, Mar 27, 2018	20.26	21.56	20.14	21.13
942	NYSE	RYAM	Mon, Mar 26, 2018	19.49	19.69	19.24	19.47
941	NYSE	RYAM	Fri, Mar 23, 2018	19.98	20.18	19.31	19.32
940	NYSE	RYAM	Thu, Mar 22, 2018	20.77	20.82	19.95	19.95
939	NYSE	RYAM	Wed, Mar 21, 2018	20.52	21.16	20.27	20.83
938	NYSE	RYAM	Tue, Mar 20, 2018	20.04	20.53	20.01	20.44
937	NYSE	RYAM	Mon, Mar 19, 2018	20.40	20.43	19.68	19.96
936	NYSE	RYAM	Fri, Mar 16, 2018	20.09	20.61	20.02	20.43
935	NYSE	RYAM	Thu, Mar 15, 2018	19.53	20.29	19.22	20.06
934	NYSE	RYAM	Wed, Mar 14, 2018	20.18	20.26	19.56	19.52
933	NYSE	RYAM	Tue, Mar 13, 2018	19.75	20.25	19.75	20.10
932	NYSE	RYAM	Mon, Mar 12, 2018	19.95	20.20	19.44	19.61
931	NYSE	RYAM	Fri, Mar 9, 2018	19.42	19.99	19.18	19.92
930	NYSE	RYAM	Thu, Mar 8, 2018	19.65	19.85	19.28	19.39
929	NYSE	RYAM	Wed, Mar 7, 2018	20.02	20.24	19.63	19.67
928	NYSE	RYAM	Tue, Mar 6, 2018	20.34	20.62	19.70	20.11
927	NYSE	RYAM	Mon, Mar 5, 2018	21.10	21.29	20.25	20.38
926	NYSE	RYAM	Fri, Mar 2, 2018	20.08	21.45	19.90	21.37
925	NYSE	RYAM	Thu, Mar 1, 2018	20.34	20.49	19.98	20.22
924	NYSE	RYAM	Wed, Feb 28, 2018	20.70	20.87	20.34	20.37
923	NYSE	RYAM	Tue, Feb 27, 2018	20.05	20.80	19.94	20.73
922	NYSE	RYAM	Mon, Feb 26, 2018	19.98	20.10	19.77	20.02
921	NYSE	RYAM	Fri, Feb 23, 2018	19.97	20.07	19.64	20.04
920	NYSE	RYAM	Thu, Feb 22, 2018	20.38	20.50	19.39	19.80
919	NYSE	RYAM	Wed, Feb 21, 2018	20.64	20.90	20.08	20.42
918	NYSE	RYAM	Tue, Feb 20, 2018	18.20	20.99	17.65	20.54
917	NYSE	RYAM	Fri, Feb 16, 2018	18.21	18.46	18.13	18.18
916	NYSE	RYAM	Thu, Feb 15, 2018	18.63	18.63	18.12	18.25
915	NYSE	RYAM	Wed, Feb 14, 2018	17.98	18.66	17.85	18.51
914	NYSE	RYAM	Tue, Feb 13, 2018	17.88	18.16	17.78	18.09
913	NYSE	RYAM	Mon, Feb 12, 2018	17.82	18.16	17.64	17.97
912	NYSE	RYAM	Fri, Feb 9, 2018	18.08	18.29	17.39	17.78
911	NYSE	RYAM	Thu, Feb 8, 2018	18.24	18.51	17.80	17.94
910	NYSE	RYAM	Wed, Feb 7, 2018	18.03	18.27	17.98	18.21
909	NYSE	RYAM	Tue, Feb 6, 2018	18.04	18.30	17.82	18.09
908	NYSE	RYAM	Mon, Feb 5, 2018	18.11	18.60	17.79	18.28
907	NYSE	RYAM	Fri, Feb 2, 2018	18.76	18.78	18.06	18.26
906	NYSE	RYAM	Thu, Feb 1, 2018	18.80	18.89	18.31	18.87
905	NYSE	RYAM	Wed, Jan 31, 2018	19.00	19.09	18.72	18.92
904	NYSE	RYAM	Tue, Jan 30, 2018	18.34	18.82	18.01	18.71
903	NYSE	RYAM	Mon, Jan 29, 2018	19.02	19.16	18.47	18.50
902	NYSE	RYAM	Fri, Jan 26, 2018	19.53	19.56	19.10	19.20
901	NYSE	RYAM	Thu, Jan 25, 2018	19.59	19.69	19.27	19.41
900	NYSE	RYAM	Wed, Jan 24, 2018	19.47	19.61	19.35	19.49
899	NYSE	RYAM	Tue, Jan 23, 2018	19.80	19.88	19.39	19.48
898	NYSE	RYAM	Mon, Jan 22, 2018	19.30	20.03	19.10	19.79
897	NYSE	RYAM	Fri, Jan 19, 2018	19.19	19.43	18.91	19.33
896	NYSE	RYAM	Thu, Jan 18, 2018	19.27	19.38	18.92	19.21
895	NYSE	RYAM	Wed, Jan 17, 2018	19.51	19.81	19.13	19.23
894	NYSE	RYAM	Tue, Jan 16, 2018	20.06	20.06	19.28	19.49
893	NYSE	RYAM	Fri, Jan 12, 2018	20.18	20.40	19.88	19.92
892	NYSE	RYAM	Thu, Jan 11, 2018	19.45	20.16	19.44	20.13
891	NYSE	RYAM	Wed, Jan 10, 2018	19.19	19.53	19.05	19.47
890	NYSE	RYAM	Tue, Jan 9, 2018	19.40	19.55	19.26	19.26
889	NYSE	RYAM	Mon, Jan 8, 2018	19.67	19.79	19.29	19.38
888	NYSE	RYAM	Fri, Jan 5, 2018	19.38	19.74	19.38	19.66
887	NYSE	RYAM	Thu, Jan 4, 2018	20.68	20.83	19.18	19.28
886	NYSE	RYAM	Wed, Jan 3, 2018	20.34	20.65	20.03	20.55
885	NYSE	RYAM	Tue, Jan 2, 2018	20.56	20.84	20.16	20.34
884	NYSE	RYAM	Fri, Dec 29, 2017	20.24	20.72	20.24	20.45
883	NYSE	RYAM	Thu, Dec 28, 2017	20.79	20.99	20.14	20.25
882	NYSE	RYAM	Wed, Dec 27, 2017	20.18	20.82	20.05	20.71
881	NYSE	RYAM	Tue, Dec 26, 2017	20.00	20.43	19.87	20.20
880	NYSE	RYAM	Fri, Dec 22, 2017	20.02	20.31	19.72	19.97
879	NYSE	RYAM	Thu, Dec 21, 2017	20.23	20.25	19.94	20.03
878	NYSE	RYAM	Wed, Dec 20, 2017	19.95	20.18	19.81	20.15
877	NYSE	RYAM	Tue, Dec 19, 2017	19.79	19.97	19.54	19.76
876	NYSE	RYAM	Mon, Dec 18, 2017	19.10	19.83	19.04	19.82
875	NYSE	RYAM	Fri, Dec 15, 2017	18.62	19.16	18.62	19.04
874	NYSE	RYAM	Thu, Dec 14, 2017	19.19	19.36	18.48	18.56
873	NYSE	RYAM	Wed, Dec 13, 2017	19.09	19.66	19.09	19.17
872	NYSE	RYAM	Tue, Dec 12, 2017	19.53	19.95	18.92	19.11
871	NYSE	RYAM	Mon, Dec 11, 2017	18.97	19.58	18.97	19.53
870	NYSE	RYAM	Fri, Dec 8, 2017	18.80	19.06	18.76	18.95
869	NYSE	RYAM	Thu, Dec 7, 2017	18.81	18.98	18.56	18.79
868	NYSE	RYAM	Wed, Dec 6, 2017	18.54	18.78	18.34	18.79
867	NYSE	RYAM	Tue, Dec 5, 2017	18.58	18.77	18.36	18.65
866	NYSE	RYAM	Mon, Dec 4, 2017	18.95	19.14	18.42	18.55
865	NYSE	RYAM	Fri, Dec 1, 2017	18.80	18.89	18.36	18.75
864	NYSE	RYAM	Thu, Nov 30, 2017	19.05	19.09	18.60	18.79
863	NYSE	RYAM	Wed, Nov 29, 2017	18.58	19.09	18.43	19.05
862	NYSE	RYAM	Tue, Nov 28, 2017	18.49	18.58	18.23	18.49
861	NYSE	RYAM	Mon, Nov 27, 2017	18.36	18.59	18.14	18.48
860	NYSE	RYAM	Fri, Nov 24, 2017	18.13	18.37	17.98	18.28
859	NYSE	RYAM	Wed, Nov 22, 2017	18.46	18.46	17.98	18.13
858	NYSE	RYAM	Tue, Nov 21, 2017	16.81	18.75	16.81	18.47
857	NYSE	RYAM	Mon, Nov 20, 2017	16.78	16.81	16.57	16.70
856	NYSE	RYAM	Fri, Nov 17, 2017	16.77	16.78	16.60	16.73
855	NYSE	RYAM	Thu, Nov 16, 2017	16.59	16.94	16.59	16.83
854	NYSE	RYAM	Wed, Nov 15, 2017	16.52	16.63	16.37	16.49
853	NYSE	RYAM	Tue, Nov 14, 2017	16.75	16.87	16.55	16.62
852	NYSE	RYAM	Mon, Nov 13, 2017	16.72	17.03	16.63	16.74
851	NYSE	RYAM	Fri, Nov 10, 2017	16.87	17.03	16.62	16.76
850	NYSE	RYAM	Thu, Nov 9, 2017	16.84	17.07	16.73	16.86
849	NYSE	RYAM	Wed, Nov 8, 2017	16.98	16.98	16.69	16.88
848	NYSE	RYAM	Tue, Nov 7, 2017	16.79	17.29	16.64	17.08
847	NYSE	RYAM	Mon, Nov 6, 2017	16.90	17.18	16.62	16.67
846	NYSE	RYAM	Fri, Nov 3, 2017	15.60	17.13	15.59	16.86
845	NYSE	RYAM	Thu, Nov 2, 2017	14.61	15.57	14.41	15.40
844	NYSE	RYAM	Wed, Nov 1, 2017	14.50	14.64	14.20	14.23
843	NYSE	RYAM	Tue, Oct 31, 2017	14.22	14.44	14.00	14.37
842	NYSE	RYAM	Mon, Oct 30, 2017	14.28	14.35	14.12	14.21
841	NYSE	RYAM	Fri, Oct 27, 2017	14.13	14.31	14.09	14.31
840	NYSE	RYAM	Thu, Oct 26, 2017	14.23	14.52	14.08	14.15
839	NYSE	RYAM	Wed, Oct 25, 2017	14.11	14.23	14.00	14.19
838	NYSE	RYAM	Tue, Oct 24, 2017	14.07	14.12	13.95	14.09
837	NYSE	RYAM	Mon, Oct 23, 2017	13.92	14.16	13.80	13.99
836	NYSE	RYAM	Fri, Oct 20, 2017	14.25	14.25	13.31	14.04
835	NYSE	RYAM	Thu, Oct 19, 2017	13.82	14.11	13.75	14.09
834	NYSE	RYAM	Wed, Oct 18, 2017	13.93	13.94	13.47	13.85
833	NYSE	RYAM	Tue, Oct 17, 2017	13.89	14.02	13.81	13.94
832	NYSE	RYAM	Mon, Oct 16, 2017	14.30	14.45	13.77	13.89
831	NYSE	RYAM	Fri, Oct 13, 2017	13.78	14.40	13.73	14.28
830	NYSE	RYAM	Thu, Oct 12, 2017	13.95	13.95	13.73	13.74
829	NYSE	RYAM	Wed, Oct 11, 2017	14.16	14.20	13.92	14.00
828	NYSE	RYAM	Tue, Oct 10, 2017	13.88	14.44	13.85	14.20
827	NYSE	RYAM	Mon, Oct 9, 2017	13.86	13.90	13.63	13.88
826	NYSE	RYAM	Fri, Oct 6, 2017	13.93	14.09	13.87	13.89
825	NYSE	RYAM	Thu, Oct 5, 2017	14.01	14.17	13.90	14.01
824	NYSE	RYAM	Wed, Oct 4, 2017	14.12	14.13	13.90	14.01
823	NYSE	RYAM	Tue, Oct 3, 2017	13.69	14.11	13.68	14.10
822	NYSE	RYAM	Mon, Oct 2, 2017	13.60	13.87	13.46	13.67
821	NYSE	RYAM	Fri, Sep 29, 2017	13.67	13.95	13.61	13.70
820	NYSE	RYAM	Thu, Sep 28, 2017	13.70	14.19	13.58	13.71
819	NYSE	RYAM	Wed, Sep 27, 2017	13.71	13.85	13.49	13.70
818	NYSE	RYAM	Tue, Sep 26, 2017	13.65	13.78	13.52	13.63
817	NYSE	RYAM	Mon, Sep 25, 2017	13.55	13.62	13.43	13.57
816	NYSE	RYAM	Fri, Sep 22, 2017	13.45	13.64	13.42	13.55
815	NYSE	RYAM	Thu, Sep 21, 2017	13.61	13.68	13.46	13.52
814	NYSE	RYAM	Wed, Sep 20, 2017	13.62	13.74	13.51	13.67
813	NYSE	RYAM	Tue, Sep 19, 2017	13.73	13.82	13.65	13.69
812	NYSE	RYAM	Mon, Sep 18, 2017	13.65	13.73	13.44	13.69
811	NYSE	RYAM	Fri, Sep 15, 2017	13.78	13.78	13.52	13.59
810	NYSE	RYAM	Thu, Sep 14, 2017	13.58	13.81	13.40	13.75
809	NYSE	RYAM	Wed, Sep 13, 2017	13.68	13.88	13.47	13.56
808	NYSE	RYAM	Tue, Sep 12, 2017	13.90	14.00	13.64	13.66
807	NYSE	RYAM	Mon, Sep 11, 2017	14.13	14.34	13.79	13.83
806	NYSE	RYAM	Fri, Sep 8, 2017	13.66	14.03	13.33	13.97
805	NYSE	RYAM	Thu, Sep 7, 2017	13.76	13.81	13.63	13.64
804	NYSE	RYAM	Wed, Sep 6, 2017	13.89	13.96	13.42	13.72
803	NYSE	RYAM	Tue, Sep 5, 2017	13.86	14.17	13.57	13.87
802	NYSE	RYAM	Fri, Sep 1, 2017	13.76	13.88	13.70	13.86
801	NYSE	RYAM	Thu, Aug 31, 2017	13.75	13.97	13.65	13.72
800	NYSE	RYAM	Wed, Aug 30, 2017	13.64	13.74	13.50	13.65
799	NYSE	RYAM	Tue, Aug 29, 2017	13.45	13.80	13.34	13.68
798	NYSE	RYAM	Mon, Aug 28, 2017	13.66	13.66	13.47	13.57
797	NYSE	RYAM	Fri, Aug 25, 2017	13.88	13.92	13.64	13.66
796	NYSE	RYAM	Thu, Aug 24, 2017	13.51	13.87	13.47	13.80
795	NYSE	RYAM	Wed, Aug 23, 2017	13.48	13.79	13.44	13.51
794	NYSE	RYAM	Tue, Aug 22, 2017	13.74	13.76	13.41	13.55
793	NYSE	RYAM	Mon, Aug 21, 2017	13.89	13.91	13.56	13.63
792	NYSE	RYAM	Fri, Aug 18, 2017	13.35	14.14	13.17	13.90
791	NYSE	RYAM	Thu, Aug 17, 2017	13.76	13.77	13.26	13.50
790	NYSE	RYAM	Wed, Aug 16, 2017	13.61	13.67	13.35	13.44
789	NYSE	RYAM	Tue, Aug 15, 2017	13.70	13.70	13.38	13.49
788	NYSE	RYAM	Mon, Aug 14, 2017	13.48	13.72	13.19	13.68
787	NYSE	RYAM	Fri, Aug 11, 2017	12.68	13.38	12.68	13.35
786	NYSE	RYAM	Thu, Aug 10, 2017	13.23	13.42	13.00	13.24
785	NYSE	RYAM	Wed, Aug 9, 2017	13.38	13.46	13.17	13.31
784	NYSE	RYAM	Tue, Aug 8, 2017	13.82	13.98	13.29	13.45
783	NYSE	RYAM	Mon, Aug 7, 2017	13.75	13.96	13.48	13.86
782	NYSE	RYAM	Fri, Aug 4, 2017	14.01	14.18	13.75	13.79
781	NYSE	RYAM	Thu, Aug 3, 2017	14.70	14.93	13.72	14.10
780	NYSE	RYAM	Wed, Aug 2, 2017	14.88	15.00	14.55	14.74
779	NYSE	RYAM	Tue, Aug 1, 2017	14.95	14.97	14.52	14.92
778	NYSE	RYAM	Mon, Jul 31, 2017	14.96	15.17	14.85	14.91
777	NYSE	RYAM	Fri, Jul 28, 2017	15.73	15.84	14.78	14.84
776	NYSE	RYAM	Thu, Jul 27, 2017	15.89	15.89	15.44	15.71
775	NYSE	RYAM	Wed, Jul 26, 2017	15.92	15.99	15.67	15.83
774	NYSE	RYAM	Tue, Jul 25, 2017	16.20	16.42	15.76	15.90
773	NYSE	RYAM	Mon, Jul 24, 2017	15.05	16.92	15.05	15.92
772	NYSE	RYAM	Fri, Jul 21, 2017	14.98	14.98	14.46	14.60
771	NYSE	RYAM	Thu, Jul 20, 2017	14.61	14.87	14.26	14.87
770	NYSE	RYAM	Wed, Jul 19, 2017	15.13	15.38	14.76	14.87
769	NYSE	RYAM	Tue, Jul 18, 2017	15.31	15.39	14.85	15.01
768	NYSE	RYAM	Mon, Jul 17, 2017	15.30	15.97	15.21	15.40
767	NYSE	RYAM	Fri, Jul 14, 2017	15.61	15.84	15.24	15.26
766	NYSE	RYAM	Thu, Jul 13, 2017	15.80	15.85	15.52	15.72
765	NYSE	RYAM	Wed, Jul 12, 2017	15.71	15.97	15.64	15.77
764	NYSE	RYAM	Tue, Jul 11, 2017	15.64	15.90	15.50	15.61
763	NYSE	RYAM	Mon, Jul 10, 2017	15.58	15.75	15.30	15.67
762	NYSE	RYAM	Fri, Jul 7, 2017	15.23	15.80	15.16	15.70
761	NYSE	RYAM	Thu, Jul 6, 2017	15.66	15.67	15.12	15.17
760	NYSE	RYAM	Wed, Jul 5, 2017	15.96	15.96	15.22	15.67
759	NYSE	RYAM	Mon, Jul 3, 2017	15.82	16.26	15.73	15.99
758	NYSE	RYAM	Fri, Jun 30, 2017	15.84	15.95	15.54	15.72
757	NYSE	RYAM	Thu, Jun 29, 2017	15.72	15.90	15.47	15.77
756	NYSE	RYAM	Wed, Jun 28, 2017	15.64	15.77	15.38	15.52
755	NYSE	RYAM	Tue, Jun 27, 2017	15.25	15.76	15.10	15.54
754	NYSE	RYAM	Mon, Jun 26, 2017	15.10	15.36	14.95	15.16
753	NYSE	RYAM	Fri, Jun 23, 2017	15.13	15.22	14.96	15.17
752	NYSE	RYAM	Thu, Jun 22, 2017	15.14	15.30	14.88	15.07
751	NYSE	RYAM	Wed, Jun 21, 2017	15.74	15.74	14.95	15.06
750	NYSE	RYAM	Tue, Jun 20, 2017	15.94	16.15	15.56	15.65
749	NYSE	RYAM	Mon, Jun 19, 2017	16.30	16.55	15.82	16.04
748	NYSE	RYAM	Fri, Jun 16, 2017	16.20	16.59	15.89	16.30
747	NYSE	RYAM	Thu, Jun 15, 2017	16.18	16.60	16.03	16.30
746	NYSE	RYAM	Wed, Jun 14, 2017	16.43	16.66	16.28	16.32
745	NYSE	RYAM	Tue, Jun 13, 2017	16.93	16.98	16.48	16.48
744	NYSE	RYAM	Mon, Jun 12, 2017	17.12	17.24	16.67	16.78
743	NYSE	RYAM	Fri, Jun 9, 2017	16.74	17.10	16.68	17.07
742	NYSE	RYAM	Thu, Jun 8, 2017	16.43	16.84	16.17	16.66
741	NYSE	RYAM	Wed, Jun 7, 2017	16.97	17.00	16.38	16.47
740	NYSE	RYAM	Tue, Jun 6, 2017	16.78	17.06	16.52	16.97
739	NYSE	RYAM	Mon, Jun 5, 2017	16.83	16.93	16.58	16.81
738	NYSE	RYAM	Fri, Jun 2, 2017	16.61	17.48	16.61	16.82
737	NYSE	RYAM	Thu, Jun 1, 2017	16.77	17.12	16.36	16.49
736	NYSE	RYAM	Wed, May 31, 2017	17.15	17.40	16.31	17.39
735	NYSE	RYAM	Tue, May 30, 2017	15.34	17.60	15.34	17.18
734	NYSE	RYAM	Fri, May 26, 2017	15.39	16.22	15.10	16.05
733	NYSE	RYAM	Thu, May 25, 2017	13.22	14.88	12.52	14.76
732	NYSE	RYAM	Wed, May 24, 2017	13.23	13.43	13.14	13.25
731	NYSE	RYAM	Tue, May 23, 2017	13.17	13.30	12.98	13.26
730	NYSE	RYAM	Mon, May 22, 2017	13.28	13.44	13.07	13.16
729	NYSE	RYAM	Fri, May 19, 2017	12.81	13.22	12.69	13.17
728	NYSE	RYAM	Thu, May 18, 2017	12.89	12.89	12.64	12.80
727	NYSE	RYAM	Wed, May 17, 2017	13.03	13.10	12.86	12.96
726	NYSE	RYAM	Tue, May 16, 2017	13.16	13.29	12.98	13.26
725	NYSE	RYAM	Mon, May 15, 2017	12.92	13.20	12.82	13.11
724	NYSE	RYAM	Fri, May 12, 2017	13.09	13.17	12.70	12.79
723	NYSE	RYAM	Thu, May 11, 2017	13.27	13.33	13.01	13.10
722	NYSE	RYAM	Wed, May 10, 2017	12.85	13.37	12.81	13.28
721	NYSE	RYAM	Tue, May 9, 2017	13.14	13.22	12.69	12.82
720	NYSE	RYAM	Mon, May 8, 2017	13.33	13.35	13.04	13.12
719	NYSE	RYAM	Fri, May 5, 2017	13.23	13.57	13.14	13.31
718	NYSE	RYAM	Thu, May 4, 2017	13.09	13.33	12.66	13.25
717	NYSE	RYAM	Wed, May 3, 2017	12.19	13.35	12.17	13.05
716	NYSE	RYAM	Tue, May 2, 2017	12.20	12.75	11.88	12.18
715	NYSE	RYAM	Mon, May 1, 2017	13.24	13.42	13.12	13.21
714	NYSE	RYAM	Fri, Apr 28, 2017	13.21	13.38	13.08	13.25
713	NYSE	RYAM	Thu, Apr 27, 2017	13.29	13.38	13.02	13.20
712	NYSE	RYAM	Wed, Apr 26, 2017	12.97	13.33	12.96	13.32
711	NYSE	RYAM	Tue, Apr 25, 2017	13.33	13.50	13.04	13.05
710	NYSE	RYAM	Mon, Apr 24, 2017	12.86	13.25	12.86	13.14
709	NYSE	RYAM	Fri, Apr 21, 2017	12.85	12.85	12.20	12.50
708	NYSE	RYAM	Thu, Apr 20, 2017	12.81	12.98	12.71	12.89
707	NYSE	RYAM	Wed, Apr 19, 2017	12.73	13.02	12.61	12.67
706	NYSE	RYAM	Tue, Apr 18, 2017	12.66	12.76	12.41	12.72
705	NYSE	RYAM	Mon, Apr 17, 2017	12.54	12.84	12.39	12.79
704	NYSE	RYAM	Thu, Apr 13, 2017	12.60	12.76	12.37	12.51
703	NYSE	RYAM	Wed, Apr 12, 2017	13.27	13.31	12.54	12.60
702	NYSE	RYAM	Tue, Apr 11, 2017	12.91	13.35	12.81	13.34
701	NYSE	RYAM	Mon, Apr 10, 2017	12.95	13.23	12.79	12.90
700	NYSE	RYAM	Fri, Apr 7, 2017	12.91	13.09	12.67	12.94
699	NYSE	RYAM	Thu, Apr 6, 2017	12.45	13.05	12.37	12.91
698	NYSE	RYAM	Wed, Apr 5, 2017	13.10	13.20	12.43	12.45
697	NYSE	RYAM	Tue, Apr 4, 2017	12.58	13.36	12.53	13.00
696	NYSE	RYAM	Mon, Apr 3, 2017	13.45	13.46	12.57	12.58
695	NYSE	RYAM	Fri, Mar 31, 2017	13.08	13.49	13.06	13.45
694	NYSE	RYAM	Thu, Mar 30, 2017	12.92	13.16	12.92	13.13
693	NYSE	RYAM	Wed, Mar 29, 2017	12.95	13.09	12.83	12.92
692	NYSE	RYAM	Tue, Mar 28, 2017	12.49	13.05	12.41	12.98
691	NYSE	RYAM	Mon, Mar 27, 2017	12.16	12.52	12.16	12.49
690	NYSE	RYAM	Fri, Mar 24, 2017	12.73	12.83	12.38	12.45
689	NYSE	RYAM	Thu, Mar 23, 2017	12.64	12.72	12.49	12.70
688	NYSE	RYAM	Wed, Mar 22, 2017	12.65	12.85	12.43	12.63
687	NYSE	RYAM	Tue, Mar 21, 2017	13.40	13.40	12.71	12.74
686	NYSE	RYAM	Mon, Mar 20, 2017	13.25	13.48	13.05	13.40
685	NYSE	RYAM	Fri, Mar 17, 2017	13.48	13.69	13.05	13.23
684	NYSE	RYAM	Thu, Mar 16, 2017	13.57	13.73	13.36	13.39
683	NYSE	RYAM	Wed, Mar 15, 2017	13.24	13.58	13.10	13.55
682	NYSE	RYAM	Tue, Mar 14, 2017	13.15	13.30	12.89	13.19
681	NYSE	RYAM	Mon, Mar 13, 2017	13.15	13.38	13.10	13.31
680	NYSE	RYAM	Fri, Mar 10, 2017	13.14	13.21	12.96	13.15
679	NYSE	RYAM	Thu, Mar 9, 2017	12.89	13.14	12.70	13.06
678	NYSE	RYAM	Wed, Mar 8, 2017	13.18	13.37	12.78	12.91
677	NYSE	RYAM	Tue, Mar 7, 2017	13.35	13.44	13.08	13.20
676	NYSE	RYAM	Mon, Mar 6, 2017	13.30	13.45	13.16	13.39
675	NYSE	RYAM	Fri, Mar 3, 2017	13.22	13.58	13.16	13.46
674	NYSE	RYAM	Thu, Mar 2, 2017	13.42	13.45	13.15	13.15
673	NYSE	RYAM	Wed, Mar 1, 2017	13.51	13.72	13.24	13.39
672	NYSE	RYAM	Tue, Feb 28, 2017	12.99	13.32	12.81	13.26
671	NYSE	RYAM	Mon, Feb 27, 2017	13.17	13.44	12.91	12.99
670	NYSE	RYAM	Fri, Feb 24, 2017	12.06	12.49	12.06	12.31
669	NYSE	RYAM	Thu, Feb 23, 2017	12.60	12.61	12.23	12.36
668	NYSE	RYAM	Wed, Feb 22, 2017	12.80	12.93	12.50	12.55
667	NYSE	RYAM	Tue, Feb 21, 2017	12.80	13.09	12.80	12.89
666	NYSE	RYAM	Fri, Feb 17, 2017	13.04	13.08	12.70	12.81
665	NYSE	RYAM	Thu, Feb 16, 2017	13.16	13.25	12.96	13.10
664	NYSE	RYAM	Wed, Feb 15, 2017	13.02	13.23	12.96	13.13
663	NYSE	RYAM	Tue, Feb 14, 2017	13.08	13.32	12.98	13.10
662	NYSE	RYAM	Mon, Feb 13, 2017	13.46	13.65	13.14	13.15
661	NYSE	RYAM	Fri, Feb 10, 2017	13.41	13.48	13.17	13.31
660	NYSE	RYAM	Thu, Feb 9, 2017	13.04	13.37	13.03	13.25
659	NYSE	RYAM	Wed, Feb 8, 2017	13.27	13.38	12.87	12.94
658	NYSE	RYAM	Tue, Feb 7, 2017	13.78	13.87	13.22	13.29
657	NYSE	RYAM	Mon, Feb 6, 2017	13.73	13.91	13.45	13.81
656	NYSE	RYAM	Fri, Feb 3, 2017	13.58	13.85	13.51	13.78
655	NYSE	RYAM	Thu, Feb 2, 2017	13.57	13.92	13.35	13.57
654	NYSE	RYAM	Wed, Feb 1, 2017	13.59	13.67	13.06	13.54
653	NYSE	RYAM	Tue, Jan 31, 2017	15.30	15.75	13.32	13.57
652	NYSE	RYAM	Mon, Jan 30, 2017	17.31	17.31	16.22	16.78
651	NYSE	RYAM	Fri, Jan 27, 2017	16.58	17.38	16.49	17.13
650	NYSE	RYAM	Thu, Jan 26, 2017	16.39	16.52	16.03	16.05
649	NYSE	RYAM	Wed, Jan 25, 2017	16.50	16.77	16.31	16.43
648	NYSE	RYAM	Tue, Jan 24, 2017	16.44	16.77	16.38	16.44
647	NYSE	RYAM	Mon, Jan 23, 2017	15.56	16.42	15.50	16.37
646	NYSE	RYAM	Fri, Jan 20, 2017	15.51	15.70	15.43	15.61
645	NYSE	RYAM	Thu, Jan 19, 2017	15.63	15.79	15.34	15.51
644	NYSE	RYAM	Wed, Jan 18, 2017	15.74	15.77	15.50	15.57
643	NYSE	RYAM	Tue, Jan 17, 2017	16.15	16.30	15.69	15.70
642	NYSE	RYAM	Fri, Jan 13, 2017	16.30	16.72	16.20	16.27
641	NYSE	RYAM	Thu, Jan 12, 2017	16.09	16.37	15.75	16.26
640	NYSE	RYAM	Wed, Jan 11, 2017	15.71	16.19	15.45	16.17
639	NYSE	RYAM	Tue, Jan 10, 2017	15.71	15.96	15.48	15.68
638	NYSE	RYAM	Mon, Jan 9, 2017	15.97	16.15	15.63	15.67
637	NYSE	RYAM	Fri, Jan 6, 2017	16.44	16.48	15.88	16.08
636	NYSE	RYAM	Thu, Jan 5, 2017	16.45	16.52	16.09	16.38
635	NYSE	RYAM	Wed, Jan 4, 2017	15.88	16.56	15.88	16.49
634	NYSE	RYAM	Tue, Jan 3, 2017	15.70	15.93	15.42	15.76
633	NYSE	RYAM	Fri, Dec 30, 2016	15.51	15.61	15.16	15.46
632	NYSE	RYAM	Thu, Dec 29, 2016	15.52	15.80	15.32	15.55
631	NYSE	RYAM	Wed, Dec 28, 2016	16.04	16.11	15.41	15.49
630	NYSE	RYAM	Tue, Dec 27, 2016	15.86	16.11	15.86	15.94
629	NYSE	RYAM	Fri, Dec 23, 2016	15.85	15.88	15.55	15.86
628	NYSE	RYAM	Thu, Dec 22, 2016	15.99	16.10	15.45	15.91
627	NYSE	RYAM	Wed, Dec 21, 2016	15.97	16.37	15.86	15.91
626	NYSE	RYAM	Tue, Dec 20, 2016	16.02	16.21	15.86	16.07
625	NYSE	RYAM	Mon, Dec 19, 2016	15.66	16.13	15.44	15.98
624	NYSE	RYAM	Fri, Dec 16, 2016	15.46	15.71	15.26	15.46
623	NYSE	RYAM	Thu, Dec 15, 2016	15.24	15.64	15.03	15.40
622	NYSE	RYAM	Wed, Dec 14, 2016	15.43	15.57	15.13	15.34
621	NYSE	RYAM	Tue, Dec 13, 2016	15.66	15.87	15.42	15.53
620	NYSE	RYAM	Mon, Dec 12, 2016	15.33	15.87	15.32	15.63
619	NYSE	RYAM	Fri, Dec 9, 2016	15.24	15.46	15.01	15.41
618	NYSE	RYAM	Thu, Dec 8, 2016	14.71	15.40	14.67	15.38
617	NYSE	RYAM	Wed, Dec 7, 2016	14.56	14.81	14.42	14.61
616	NYSE	RYAM	Tue, Dec 6, 2016	14.36	14.73	14.18	14.57
615	NYSE	RYAM	Mon, Dec 5, 2016	14.00	14.40	13.98	14.38
614	NYSE	RYAM	Fri, Dec 2, 2016	13.76	13.99	13.61	13.88
613	NYSE	RYAM	Thu, Dec 1, 2016	14.00	14.15	13.67	13.77
612	NYSE	RYAM	Wed, Nov 30, 2016	13.89	14.30	13.78	13.88
611	NYSE	RYAM	Tue, Nov 29, 2016	13.68	14.01	13.53	13.84
610	NYSE	RYAM	Mon, Nov 28, 2016	14.00	14.19	13.71	13.72
609	NYSE	RYAM	Fri, Nov 25, 2016	14.54	14.54	13.86	14.02
608	NYSE	RYAM	Wed, Nov 23, 2016	14.48	14.61	14.27	14.51
607	NYSE	RYAM	Tue, Nov 22, 2016	14.29	14.64	14.18	14.49
606	NYSE	RYAM	Mon, Nov 21, 2016	14.29	14.40	13.94	14.18
605	NYSE	RYAM	Fri, Nov 18, 2016	13.84	14.21	13.78	14.16
604	NYSE	RYAM	Thu, Nov 17, 2016	13.86	13.95	13.66	13.83
603	NYSE	RYAM	Wed, Nov 16, 2016	13.66	13.88	13.52	13.65
602	NYSE	RYAM	Tue, Nov 15, 2016	13.71	13.92	13.61	13.72
601	NYSE	RYAM	Mon, Nov 14, 2016	13.47	13.83	13.44	13.78
600	NYSE	RYAM	Fri, Nov 11, 2016	12.84	13.44	12.78	13.39
599	NYSE	RYAM	Thu, Nov 10, 2016	12.91	13.17	12.68	12.84
598	NYSE	RYAM	Wed, Nov 9, 2016	12.27	12.73	12.23	12.65
597	NYSE	RYAM	Tue, Nov 8, 2016	12.26	12.43	12.09	12.26
596	NYSE	RYAM	Mon, Nov 7, 2016	12.32	12.50	12.19	12.25
595	NYSE	RYAM	Fri, Nov 4, 2016	12.06	12.38	12.00	12.03
594	NYSE	RYAM	Thu, Nov 3, 2016	12.03	12.37	12.00	12.09
593	NYSE	RYAM	Wed, Nov 2, 2016	12.41	12.49	11.87	11.93
592	NYSE	RYAM	Tue, Nov 1, 2016	14.10	14.30	12.17	12.47
591	NYSE	RYAM	Mon, Oct 31, 2016	13.20	13.25	12.74	12.93
590	NYSE	RYAM	Fri, Oct 28, 2016	13.18	13.51	13.12	13.21
589	NYSE	RYAM	Thu, Oct 27, 2016	13.29	13.35	13.08	13.26
588	NYSE	RYAM	Wed, Oct 26, 2016	13.34	13.58	13.11	13.12
587	NYSE	RYAM	Tue, Oct 25, 2016	13.64	13.68	13.35	13.51
586	NYSE	RYAM	Mon, Oct 24, 2016	13.77	13.77	13.18	13.63
585	NYSE	RYAM	Fri, Oct 21, 2016	13.26	13.84	12.88	13.77
584	NYSE	RYAM	Thu, Oct 20, 2016	13.05	13.39	12.75	13.38
583	NYSE	RYAM	Wed, Oct 19, 2016	13.00	13.43	12.76	13.16
582	NYSE	RYAM	Tue, Oct 18, 2016	13.15	13.24	13.06	13.11
581	NYSE	RYAM	Mon, Oct 17, 2016	12.90	13.17	12.84	13.01
580	NYSE	RYAM	Fri, Oct 14, 2016	12.73	13.01	12.69	12.85
579	NYSE	RYAM	Thu, Oct 13, 2016	12.90	13.13	12.57	12.63
578	NYSE	RYAM	Wed, Oct 12, 2016	13.08	13.29	12.95	13.20
577	NYSE	RYAM	Tue, Oct 11, 2016	13.25	13.51	13.08	13.12
576	NYSE	RYAM	Mon, Oct 10, 2016	13.26	13.72	13.26	13.39
575	NYSE	RYAM	Fri, Oct 7, 2016	12.97	13.15	12.84	13.13
574	NYSE	RYAM	Thu, Oct 6, 2016	13.12	13.31	12.80	13.06
573	NYSE	RYAM	Wed, Oct 5, 2016	13.00	13.43	12.95	13.28
572	NYSE	RYAM	Tue, Oct 4, 2016	13.47	13.57	12.92	12.94
571	NYSE	RYAM	Mon, Oct 3, 2016	13.39	13.51	13.09	13.51
570	NYSE	RYAM	Fri, Sep 30, 2016	13.00	13.53	13.00	13.37
569	NYSE	RYAM	Thu, Sep 29, 2016	12.67	13.15	12.53	13.01
568	NYSE	RYAM	Wed, Sep 28, 2016	12.50	12.78	12.40	12.74
567	NYSE	RYAM	Tue, Sep 27, 2016	12.11	12.49	12.01	12.38
566	NYSE	RYAM	Mon, Sep 26, 2016	12.43	12.57	12.15	12.20
565	NYSE	RYAM	Fri, Sep 23, 2016	12.43	12.57	12.40	12.52
564	NYSE	RYAM	Thu, Sep 22, 2016	12.13	12.56	12.02	12.51
563	NYSE	RYAM	Wed, Sep 21, 2016	11.89	12.08	11.74	12.02
562	NYSE	RYAM	Tue, Sep 20, 2016	11.74	11.88	11.67	11.70
561	NYSE	RYAM	Mon, Sep 19, 2016	11.69	11.98	11.60	11.69
560	NYSE	RYAM	Fri, Sep 16, 2016	11.72	11.84	11.22	11.57
559	NYSE	RYAM	Thu, Sep 15, 2016	11.26	11.85	11.26	11.84
558	NYSE	RYAM	Wed, Sep 14, 2016	11.07	11.45	10.96	11.34
557	NYSE	RYAM	Tue, Sep 13, 2016	11.36	11.59	10.93	11.10
556	NYSE	RYAM	Mon, Sep 12, 2016	10.55	11.32	10.55	11.09
555	NYSE	RYAM	Fri, Sep 9, 2016	11.27	11.29	10.37	10.72
554	NYSE	RYAM	Thu, Sep 8, 2016	11.46	11.52	11.23	11.39
553	NYSE	RYAM	Wed, Sep 7, 2016	11.15	11.63	11.15	11.52
552	NYSE	RYAM	Tue, Sep 6, 2016	12.17	12.22	11.00	11.23
551	NYSE	RYAM	Fri, Sep 2, 2016	12.02	12.27	11.90	12.23
550	NYSE	RYAM	Thu, Sep 1, 2016	12.38	12.38	11.73	11.93
549	NYSE	RYAM	Wed, Aug 31, 2016	12.06	12.44	11.94	12.30
548	NYSE	RYAM	Tue, Aug 30, 2016	12.28	12.48	12.18	12.28
547	NYSE	RYAM	Mon, Aug 29, 2016	12.06	12.48	12.04	12.40
546	NYSE	RYAM	Fri, Aug 26, 2016	12.42	12.50	11.97	12.06
545	NYSE	RYAM	Thu, Aug 25, 2016	12.01	12.40	12.01	12.35
544	NYSE	RYAM	Wed, Aug 24, 2016	12.39	12.47	11.98	12.11
543	NYSE	RYAM	Tue, Aug 23, 2016	12.31	12.55	12.31	12.45
542	NYSE	RYAM	Mon, Aug 22, 2016	12.05	12.42	11.94	12.23
541	NYSE	RYAM	Fri, Aug 19, 2016	12.12	12.30	12.04	12.21
540	NYSE	RYAM	Thu, Aug 18, 2016	12.17	12.29	12.01	12.18
539	NYSE	RYAM	Wed, Aug 17, 2016	12.31	12.31	12.05	12.18
538	NYSE	RYAM	Tue, Aug 16, 2016	12.22	12.43	12.02	12.32
537	NYSE	RYAM	Mon, Aug 15, 2016	11.97	12.21	11.85	12.18
536	NYSE	RYAM	Fri, Aug 12, 2016	11.97	12.11	11.87	11.94
535	NYSE	RYAM	Thu, Aug 11, 2016	12.10	12.32	11.94	12.02
534	NYSE	RYAM	Wed, Aug 10, 2016	12.88	12.89	11.89	11.91
533	NYSE	RYAM	Tue, Aug 9, 2016	12.59	12.73	12.30	12.44
532	NYSE	RYAM	Mon, Aug 8, 2016	12.34	12.73	12.26	12.63
531	NYSE	RYAM	Fri, Aug 5, 2016	12.91	12.91	12.18	12.25
530	NYSE	RYAM	Thu, Aug 4, 2016	15.19	15.19	12.80	12.91
529	NYSE	RYAM	Wed, Aug 3, 2016	14.63	15.96	14.36	15.83
528	NYSE	RYAM	Tue, Aug 2, 2016	14.30	14.94	13.66	14.42
527	NYSE	RYAM	Mon, Aug 1, 2016	13.71	13.79	13.08	13.48
526	NYSE	RYAM	Fri, Jul 29, 2016	14.00	14.00	13.24	13.77
525	NYSE	RYAM	Thu, Jul 28, 2016	14.44	14.57	13.91	13.97
524	NYSE	RYAM	Wed, Jul 27, 2016	14.68	15.06	14.38	14.48
523	NYSE	RYAM	Tue, Jul 26, 2016	15.04	15.18	14.48	14.78
522	NYSE	RYAM	Mon, Jul 25, 2016	14.47	15.14	14.45	15.08
521	NYSE	RYAM	Fri, Jul 22, 2016	15.18	15.39	15.00	15.19
520	NYSE	RYAM	Thu, Jul 21, 2016	15.04	15.54	14.99	15.25
519	NYSE	RYAM	Wed, Jul 20, 2016	14.74	15.25	14.67	15.01
518	NYSE	RYAM	Tue, Jul 19, 2016	14.96	15.22	14.82	14.94
517	NYSE	RYAM	Mon, Jul 18, 2016	14.74	15.34	14.69	15.16
516	NYSE	RYAM	Fri, Jul 15, 2016	15.04	15.04	14.59	14.85
515	NYSE	RYAM	Thu, Jul 14, 2016	14.95	15.39	14.92	14.97
514	NYSE	RYAM	Wed, Jul 13, 2016	14.57	14.85	14.46	14.81
513	NYSE	RYAM	Tue, Jul 12, 2016	14.36	14.80	14.25	14.64
512	NYSE	RYAM	Mon, Jul 11, 2016	13.70	14.24	13.52	14.17
511	NYSE	RYAM	Fri, Jul 8, 2016	13.31	13.84	13.31	13.60
510	NYSE	RYAM	Thu, Jul 7, 2016	13.15	13.53	12.93	13.19
509	NYSE	RYAM	Wed, Jul 6, 2016	12.74	13.43	12.50	13.13
508	NYSE	RYAM	Tue, Jul 5, 2016	13.90	13.91	12.66	12.96
507	NYSE	RYAM	Fri, Jul 1, 2016	13.48	14.02	13.48	14.01
506	NYSE	RYAM	Thu, Jun 30, 2016	12.99	13.62	12.80	13.59
505	NYSE	RYAM	Wed, Jun 29, 2016	12.37	13.15	12.37	12.94
504	NYSE	RYAM	Tue, Jun 28, 2016	12.14	12.42	12.03	12.42
503	NYSE	RYAM	Mon, Jun 27, 2016	12.85	12.85	11.76	11.98
502	NYSE	RYAM	Fri, Jun 24, 2016	13.15	13.29	12.90	13.07
501	NYSE	RYAM	Thu, Jun 23, 2016	13.42	13.76	13.27	13.70
500	NYSE	RYAM	Wed, Jun 22, 2016	13.12	13.27	12.97	13.25
499	NYSE	RYAM	Tue, Jun 21, 2016	13.21	13.22	12.66	13.02
498	NYSE	RYAM	Mon, Jun 20, 2016	12.87	13.34	12.87	13.24
497	NYSE	RYAM	Fri, Jun 17, 2016	12.46	13.14	12.43	12.75
496	NYSE	RYAM	Thu, Jun 16, 2016	12.32	12.43	11.94	12.39
495	NYSE	RYAM	Wed, Jun 15, 2016	12.63	12.77	12.37	12.39
494	NYSE	RYAM	Tue, Jun 14, 2016	12.28	12.61	12.04	12.57
493	NYSE	RYAM	Mon, Jun 13, 2016	12.91	13.18	12.33	12.28
492	NYSE	RYAM	Fri, Jun 10, 2016	13.22	13.26	12.71	12.91
491	NYSE	RYAM	Thu, Jun 9, 2016	13.45	13.48	13.01	13.35
490	NYSE	RYAM	Wed, Jun 8, 2016	13.78	13.91	13.41	13.60
489	NYSE	RYAM	Tue, Jun 7, 2016	13.76	13.91	13.56	13.66
488	NYSE	RYAM	Mon, Jun 6, 2016	13.40	13.87	13.37	13.73
487	NYSE	RYAM	Fri, Jun 3, 2016	13.34	13.80	13.31	13.34
486	NYSE	RYAM	Thu, Jun 2, 2016	12.88	13.35	12.59	13.25
485	NYSE	RYAM	Wed, Jun 1, 2016	12.98	13.05	12.44	12.97
484	NYSE	RYAM	Tue, May 31, 2016	13.00	13.13	12.72	12.96
483	NYSE	RYAM	Fri, May 27, 2016	12.85	13.04	12.68	12.85
482	NYSE	RYAM	Thu, May 26, 2016	13.11	13.21	12.78	12.87
481	NYSE	RYAM	Wed, May 25, 2016	12.91	13.11	12.82	12.95
480	NYSE	RYAM	Tue, May 24, 2016	13.14	13.25	12.82	12.86
479	NYSE	RYAM	Mon, May 23, 2016	13.15	13.32	12.79	12.87
478	NYSE	RYAM	Fri, May 20, 2016	12.87	13.28	12.73	13.24
477	NYSE	RYAM	Thu, May 19, 2016	12.66	13.15	12.66	12.80
476	NYSE	RYAM	Wed, May 18, 2016	13.08	13.37	12.82	12.84
475	NYSE	RYAM	Tue, May 17, 2016	13.54	13.78	13.06	13.21
474	NYSE	RYAM	Mon, May 16, 2016	13.21	13.84	13.09	13.53
473	NYSE	RYAM	Fri, May 13, 2016	13.42	13.64	12.98	13.04
472	NYSE	RYAM	Thu, May 12, 2016	13.92	14.16	13.01	13.47
471	NYSE	RYAM	Wed, May 11, 2016	13.78	14.31	13.55	13.83
470	NYSE	RYAM	Tue, May 10, 2016	13.37	13.88	13.28	13.75
469	NYSE	RYAM	Mon, May 9, 2016	14.26	14.26	13.21	13.24
468	NYSE	RYAM	Fri, May 6, 2016	13.54	14.90	13.54	14.40
467	NYSE	RYAM	Thu, May 5, 2016	13.58	14.02	13.31	13.57
466	NYSE	RYAM	Wed, May 4, 2016	13.65	14.21	13.18	13.20
465	NYSE	RYAM	Tue, May 3, 2016	10.85	13.93	10.74	13.73
464	NYSE	RYAM	Mon, May 2, 2016	10.25	10.52	9.94	10.19
463	NYSE	RYAM	Fri, Apr 29, 2016	10.62	10.78	10.14	10.25
462	NYSE	RYAM	Thu, Apr 28, 2016	10.69	10.89	10.41	10.53
461	NYSE	RYAM	Wed, Apr 27, 2016	10.79	11.26	10.64	10.67
460	NYSE	RYAM	Tue, Apr 26, 2016	10.50	10.94	10.28	10.83
459	NYSE	RYAM	Mon, Apr 25, 2016	11.36	11.36	9.59	10.48
458	NYSE	RYAM	Fri, Apr 22, 2016	11.54	11.91	11.44	11.73
457	NYSE	RYAM	Thu, Apr 21, 2016	11.38	11.70	11.19	11.48
456	NYSE	RYAM	Wed, Apr 20, 2016	11.50	11.73	11.03	11.38
455	NYSE	RYAM	Tue, Apr 19, 2016	11.15	11.79	11.15	11.61
454	NYSE	RYAM	Mon, Apr 18, 2016	10.97	11.34	10.84	11.09
453	NYSE	RYAM	Fri, Apr 15, 2016	10.93	11.24	10.82	11.10
452	NYSE	RYAM	Thu, Apr 14, 2016	10.99	11.09	10.86	10.99
451	NYSE	RYAM	Wed, Apr 13, 2016	10.97	11.29	10.84	10.97
450	NYSE	RYAM	Tue, Apr 12, 2016	10.00	11.23	9.95	10.92
449	NYSE	RYAM	Mon, Apr 11, 2016	9.53	10.17	9.48	9.99
448	NYSE	RYAM	Fri, Apr 8, 2016	9.51	9.66	9.40	9.46
447	NYSE	RYAM	Thu, Apr 7, 2016	9.44	9.65	9.28	9.40
446	NYSE	RYAM	Wed, Apr 6, 2016	9.66	9.70	9.30	9.50
445	NYSE	RYAM	Tue, Apr 5, 2016	9.73	9.73	9.73	9.64
444	NYSE	RYAM	Mon, Apr 4, 2016	10.02	10.24	9.66	9.73
443	NYSE	RYAM	Fri, Apr 1, 2016	9.34	10.00	9.26	9.98
442	NYSE	RYAM	Thu, Mar 31, 2016	9.80	9.95	9.34	9.50
441	NYSE	RYAM	Wed, Mar 30, 2016	9.56	9.83	9.42	9.79
440	NYSE	RYAM	Tue, Mar 29, 2016	9.22	9.62	9.06	9.43
439	NYSE	RYAM	Mon, Mar 28, 2016	9.55	9.73	9.16	9.34
438	NYSE	RYAM	Thu, Mar 24, 2016	9.11	9.11	9.11	9.56
437	NYSE	RYAM	Wed, Mar 23, 2016	9.52	9.52	8.97	9.11
436	NYSE	RYAM	Tue, Mar 22, 2016	9.42	9.66	9.41	9.58
435	NYSE	RYAM	Mon, Mar 21, 2016	9.79	9.98	9.32	9.53
434	NYSE	RYAM	Fri, Mar 18, 2016	9.74	9.87	9.37	9.84
433	NYSE	RYAM	Thu, Mar 17, 2016	8.84	9.62	8.80	9.48
432	NYSE	RYAM	Wed, Mar 16, 2016	8.89	9.15	8.75	8.83
431	NYSE	RYAM	Tue, Mar 15, 2016	8.94	8.94	8.94	8.85
430	NYSE	RYAM	Mon, Mar 14, 2016	8.91	9.09	8.79	8.94
429	NYSE	RYAM	Fri, Mar 11, 2016	8.98	9.20	8.72	8.98
428	NYSE	RYAM	Thu, Mar 10, 2016	8.75	9.06	8.49	9.01
427	NYSE	RYAM	Wed, Mar 9, 2016	8.65	8.65	8.65	8.81
426	NYSE	RYAM	Tue, Mar 8, 2016	8.31	8.80	8.12	8.65
425	NYSE	RYAM	Mon, Mar 7, 2016	8.41	8.81	8.11	8.42
424	NYSE	RYAM	Fri, Mar 4, 2016	8.08	8.08	8.08	8.41
423	NYSE	RYAM	Thu, Mar 3, 2016	7.76	7.76	7.76	8.08
422	NYSE	RYAM	Wed, Mar 2, 2016	7.09	7.87	7.04	7.76
421	NYSE	RYAM	Tue, Mar 1, 2016	7.47	7.47	7.47	7.09
420	NYSE	RYAM	Mon, Feb 29, 2016	7.06	7.57	6.96	7.47
419	NYSE	RYAM	Fri, Feb 26, 2016	6.98	6.98	6.98	7.05
418	NYSE	RYAM	Thu, Feb 25, 2016	7.04	7.08	6.66	6.98
417	NYSE	RYAM	Wed, Feb 24, 2016	6.64	7.16	6.53	7.01
416	NYSE	RYAM	Tue, Feb 23, 2016	6.88	7.08	6.69	6.81
415	NYSE	RYAM	Mon, Feb 22, 2016	7.00	7.23	6.64	7.02
414	NYSE	RYAM	Fri, Feb 19, 2016	6.87	6.91	6.50	6.89
413	NYSE	RYAM	Thu, Feb 18, 2016	6.47	7.00	6.26	6.91
412	NYSE	RYAM	Wed, Feb 17, 2016	6.58	6.83	6.45	6.46
411	NYSE	RYAM	Tue, Feb 16, 2016	6.52	6.68	6.27	6.50
410	NYSE	RYAM	Fri, Feb 12, 2016	6.16	6.65	6.08	6.45
409	NYSE	RYAM	Thu, Feb 11, 2016	6.40	6.40	5.88	6.00
408	NYSE	RYAM	Wed, Feb 10, 2016	6.47	6.83	6.37	6.56
407	NYSE	RYAM	Tue, Feb 9, 2016	6.74	6.93	6.36	6.43
406	NYSE	RYAM	Mon, Feb 8, 2016	6.72	7.24	6.64	6.91
405	NYSE	RYAM	Fri, Feb 5, 2016	6.82	7.32	6.71	6.84
404	NYSE	RYAM	Thu, Feb 4, 2016	7.03	7.92	6.84	6.93
403	NYSE	RYAM	Wed, Feb 3, 2016	6.90	7.22	5.89	7.15
402	NYSE	RYAM	Tue, Feb 2, 2016	7.54	7.54	6.60	6.97
401	NYSE	RYAM	Mon, Feb 1, 2016	6.96	7.28	6.51	7.17
400	NYSE	RYAM	Fri, Jan 29, 2016	7.05	7.36	6.83	7.00
399	NYSE	RYAM	Thu, Jan 28, 2016	6.75	7.34	6.60	7.00
398	NYSE	RYAM	Wed, Jan 27, 2016	7.03	7.04	6.46	6.54
397	NYSE	RYAM	Tue, Jan 26, 2016	7.08	7.19	6.89	7.04
396	NYSE	RYAM	Mon, Jan 25, 2016	7.31	7.47	6.67	6.90
395	NYSE	RYAM	Fri, Jan 22, 2016	7.95	8.18	7.28	7.42
394	NYSE	RYAM	Thu, Jan 21, 2016	7.22	7.86	7.20	7.71
393	NYSE	RYAM	Wed, Jan 20, 2016	6.82	7.34	6.54	7.27
392	NYSE	RYAM	Tue, Jan 19, 2016	8.01	8.10	6.83	7.04
391	NYSE	RYAM	Fri, Jan 15, 2016	7.69	7.94	7.44	7.93
390	NYSE	RYAM	Thu, Jan 14, 2016	7.77	8.05	7.60	7.97
389	NYSE	RYAM	Wed, Jan 13, 2016	7.94	8.19	7.55	7.59
388	NYSE	RYAM	Tue, Jan 12, 2016	8.50	8.69	7.80	7.84
387	NYSE	RYAM	Mon, Jan 11, 2016	8.73	9.00	8.32	8.35
386	NYSE	RYAM	Fri, Jan 8, 2016	8.31	8.67	8.15	8.45
385	NYSE	RYAM	Thu, Jan 7, 2016	8.65	8.68	8.25	8.26
384	NYSE	RYAM	Wed, Jan 6, 2016	8.80	8.98	8.67	8.75
383	NYSE	RYAM	Tue, Jan 5, 2016	9.59	9.59	8.95	8.99
382	NYSE	RYAM	Mon, Jan 4, 2016	9.53	9.67	9.20	9.52
381	NYSE	RYAM	Thu, Dec 31, 2015	9.63	9.93	9.61	9.79
380	NYSE	RYAM	Wed, Dec 30, 2015	9.86	9.97	9.63	9.66
379	NYSE	RYAM	Tue, Dec 29, 2015	9.50	10.00	9.35	9.88
378	NYSE	RYAM	Mon, Dec 28, 2015	10.07	10.12	9.09	9.44
377	NYSE	RYAM	Thu, Dec 24, 2015	9.83	10.20	9.77	10.15
376	NYSE	RYAM	Wed, Dec 23, 2015	9.63	9.96	9.37	9.90
375	NYSE	RYAM	Tue, Dec 22, 2015	8.90	9.58	8.84	9.54
374	NYSE	RYAM	Mon, Dec 21, 2015	9.17	9.29	8.77	8.86
373	NYSE	RYAM	Fri, Dec 18, 2015	9.47	9.66	9.00	9.11
372	NYSE	RYAM	Thu, Dec 17, 2015	9.73	9.87	9.41	9.52
371	NYSE	RYAM	Wed, Dec 16, 2015	9.50	9.79	9.50	9.70
370	NYSE	RYAM	Tue, Dec 15, 2015	9.35	9.50	9.23	9.49
369	NYSE	RYAM	Mon, Dec 14, 2015	9.07	9.50	8.97	9.34
368	NYSE	RYAM	Fri, Dec 11, 2015	9.50	9.50	9.02	9.14
367	NYSE	RYAM	Thu, Dec 10, 2015	9.52	9.76	9.47	9.62
366	NYSE	RYAM	Wed, Dec 9, 2015	9.63	9.92	9.38	9.52
365	NYSE	RYAM	Tue, Dec 8, 2015	9.73	10.10	9.38	9.51
364	NYSE	RYAM	Mon, Dec 7, 2015	10.58	10.67	9.64	9.84
363	NYSE	RYAM	Fri, Dec 4, 2015	10.70	11.05	10.14	10.58
362	NYSE	RYAM	Thu, Dec 3, 2015	11.84	12.14	11.70	11.85
361	NYSE	RYAM	Wed, Dec 2, 2015	11.73	11.87	11.36	11.84
360	NYSE	RYAM	Tue, Dec 1, 2015	12.52	13.01	11.34	11.91
359	NYSE	RYAM	Mon, Nov 30, 2015	10.71	11.81	10.68	11.21
358	NYSE	RYAM	Fri, Nov 27, 2015	11.29	11.41	10.63	10.65
357	NYSE	RYAM	Wed, Nov 25, 2015	11.64	11.74	11.13	11.49
356	NYSE	RYAM	Tue, Nov 24, 2015	10.73	11.72	10.70	11.71
355	NYSE	RYAM	Mon, Nov 23, 2015	10.59	11.24	10.52	10.70
354	NYSE	RYAM	Fri, Nov 20, 2015	10.65	10.79	10.40	10.62
353	NYSE	RYAM	Thu, Nov 19, 2015	10.31	10.68	10.29	10.57
352	NYSE	RYAM	Wed, Nov 18, 2015	10.11	10.40	10.08	10.38
351	NYSE	RYAM	Tue, Nov 17, 2015	9.95	10.13	9.63	10.02
350	NYSE	RYAM	Mon, Nov 16, 2015	9.83	10.16	9.71	9.95
349	NYSE	RYAM	Fri, Nov 13, 2015	8.98	9.88	8.97	9.79
348	NYSE	RYAM	Thu, Nov 12, 2015	9.32	9.34	8.91	8.96
347	NYSE	RYAM	Wed, Nov 11, 2015	9.63	9.66	9.13	9.43
346	NYSE	RYAM	Tue, Nov 10, 2015	9.88	9.93	9.45	9.62
345	NYSE	RYAM	Mon, Nov 9, 2015	10.35	10.42	9.75	9.88
344	NYSE	RYAM	Fri, Nov 6, 2015	9.80	10.40	9.65	10.35
343	NYSE	RYAM	Thu, Nov 5, 2015	10.07	10.20	9.64	9.84
342	NYSE	RYAM	Wed, Nov 4, 2015	10.13	10.35	9.96	10.10
341	NYSE	RYAM	Tue, Nov 3, 2015	9.99	10.41	9.99	10.14
340	NYSE	RYAM	Mon, Nov 2, 2015	9.20	10.15	9.07	9.99
339	NYSE	RYAM	Fri, Oct 30, 2015	9.71	9.71	8.99	9.22
338	NYSE	RYAM	Thu, Oct 29, 2015	9.04	10.73	8.97	10.00
337	NYSE	RYAM	Wed, Oct 28, 2015	7.72	8.14	7.65	7.98
336	NYSE	RYAM	Tue, Oct 27, 2015	7.62	7.96	7.50	7.72
335	NYSE	RYAM	Mon, Oct 26, 2015	7.83	7.89	7.54	7.67
334	NYSE	RYAM	Fri, Oct 23, 2015	7.46	8.08	7.46	7.87
333	NYSE	RYAM	Thu, Oct 22, 2015	8.05	8.13	7.46	7.50
332	NYSE	RYAM	Wed, Oct 21, 2015	8.26	8.27	7.83	7.97
331	NYSE	RYAM	Tue, Oct 20, 2015	7.87	8.27	7.77	8.25
330	NYSE	RYAM	Mon, Oct 19, 2015	8.15	8.20	7.54	7.92
329	NYSE	RYAM	Fri, Oct 16, 2015	8.03	8.25	7.94	8.24
328	NYSE	RYAM	Thu, Oct 15, 2015	7.81	8.09	7.67	8.01
327	NYSE	RYAM	Wed, Oct 14, 2015	7.77	7.91	7.68	7.83
326	NYSE	RYAM	Tue, Oct 13, 2015	7.56	7.84	7.49	7.73
325	NYSE	RYAM	Mon, Oct 12, 2015	7.92	7.95	7.26	7.67
324	NYSE	RYAM	Fri, Oct 9, 2015	7.83	8.13	7.77	7.91
323	NYSE	RYAM	Thu, Oct 8, 2015	7.54	7.90	7.52	7.80
322	NYSE	RYAM	Wed, Oct 7, 2015	7.52	7.81	7.35	7.54
321	NYSE	RYAM	Tue, Oct 6, 2015	7.38	7.72	7.25	7.45
320	NYSE	RYAM	Mon, Oct 5, 2015	7.00	7.41	6.77	7.40
319	NYSE	RYAM	Fri, Oct 2, 2015	6.43	6.98	6.30	6.93
318	NYSE	RYAM	Thu, Oct 1, 2015	6.18	6.62	6.13	6.48
317	NYSE	RYAM	Wed, Sep 30, 2015	6.19	6.28	5.95	6.12
316	NYSE	RYAM	Tue, Sep 29, 2015	6.41	6.45	6.07	6.14
315	NYSE	RYAM	Mon, Sep 28, 2015	6.48	6.49	6.31	6.40
314	NYSE	RYAM	Fri, Sep 25, 2015	6.66	6.76	6.38	6.51
313	NYSE	RYAM	Thu, Sep 24, 2015	6.31	6.88	6.29	6.64
312	NYSE	RYAM	Wed, Sep 23, 2015	6.15	6.47	6.14	6.40
311	NYSE	RYAM	Tue, Sep 22, 2015	6.04	6.13	5.90	6.05
310	NYSE	RYAM	Mon, Sep 21, 2015	6.04	6.27	5.98	6.10
309	NYSE	RYAM	Fri, Sep 18, 2015	6.17	6.20	5.95	6.04
308	NYSE	RYAM	Thu, Sep 17, 2015	6.34	6.46	6.23	6.28
307	NYSE	RYAM	Wed, Sep 16, 2015	6.26	6.43	6.18	6.36
306	NYSE	RYAM	Tue, Sep 15, 2015	5.96	6.30	5.95	6.27
305	NYSE	RYAM	Mon, Sep 14, 2015	6.22	6.31	5.92	6.01
304	NYSE	RYAM	Fri, Sep 11, 2015	6.47	6.65	6.25	6.36
303	NYSE	RYAM	Thu, Sep 10, 2015	6.60	6.67	6.32	6.66
302	NYSE	RYAM	Wed, Sep 9, 2015	6.69	6.96	6.44	6.62
301	NYSE	RYAM	Tue, Sep 8, 2015	7.05	7.05	6.54	6.62
300	NYSE	RYAM	Fri, Sep 4, 2015	6.70	7.11	6.42	6.97
299	NYSE	RYAM	Thu, Sep 3, 2015	6.08	6.59	6.08	6.42
298	NYSE	RYAM	Wed, Sep 2, 2015	6.29	6.32	5.75	6.04
297	NYSE	RYAM	Tue, Sep 1, 2015	6.63	6.77	6.22	6.23
296	NYSE	RYAM	Mon, Aug 31, 2015	7.00	7.02	6.71	6.82
295	NYSE	RYAM	Fri, Aug 28, 2015	6.60	7.15	6.53	7.08
294	NYSE	RYAM	Thu, Aug 27, 2015	7.05	7.15	6.35	6.53
293	NYSE	RYAM	Wed, Aug 26, 2015	6.28	7.06	6.16	6.87
292	NYSE	RYAM	Tue, Aug 25, 2015	7.12	7.28	6.15	6.16
291	NYSE	RYAM	Mon, Aug 24, 2015	7.09	7.78	6.85	6.90
290	NYSE	RYAM	Fri, Aug 21, 2015	6.50	7.44	6.49	7.29
289	NYSE	RYAM	Thu, Aug 20, 2015	7.74	7.85	6.49	6.56
288	NYSE	RYAM	Wed, Aug 19, 2015	13.02	13.06	6.00	7.62
287	NYSE	RYAM	Tue, Aug 18, 2015	13.82	13.82	13.47	13.63
286	NYSE	RYAM	Mon, Aug 17, 2015	13.84	14.18	13.77	13.84
285	NYSE	RYAM	Fri, Aug 14, 2015	13.69	13.99	13.69	13.97
284	NYSE	RYAM	Thu, Aug 13, 2015	13.85	13.90	13.60	13.72
283	NYSE	RYAM	Wed, Aug 12, 2015	13.52	14.09	13.52	13.81
282	NYSE	RYAM	Tue, Aug 11, 2015	13.57	13.91	13.38	13.76
281	NYSE	RYAM	Mon, Aug 10, 2015	12.94	13.79	12.77	13.72
280	NYSE	RYAM	Fri, Aug 7, 2015	13.19	13.39	12.78	12.89
279	NYSE	RYAM	Thu, Aug 6, 2015	12.50	13.28	12.37	13.23
278	NYSE	RYAM	Wed, Aug 5, 2015	12.70	13.06	12.26	12.50
277	NYSE	RYAM	Tue, Aug 4, 2015	12.68	12.91	12.52	12.65
276	NYSE	RYAM	Mon, Aug 3, 2015	14.03	14.14	12.62	12.63
275	NYSE	RYAM	Fri, Jul 31, 2015	13.51	14.08	13.21	14.05
274	NYSE	RYAM	Thu, Jul 30, 2015	14.87	15.00	12.81	13.27
273	NYSE	RYAM	Wed, Jul 29, 2015	11.98	12.38	11.74	12.18
272	NYSE	RYAM	Tue, Jul 28, 2015	11.80	12.10	11.41	12.00
271	NYSE	RYAM	Mon, Jul 27, 2015	11.53	12.03	11.52	11.79
270	NYSE	RYAM	Fri, Jul 24, 2015	11.88	11.97	11.44	11.63
269	NYSE	RYAM	Thu, Jul 23, 2015	12.14	12.20	11.80	11.90
268	NYSE	RYAM	Wed, Jul 22, 2015	12.63	12.63	12.04	12.12
267	NYSE	RYAM	Tue, Jul 21, 2015	12.97	13.06	12.59	12.67
266	NYSE	RYAM	Mon, Jul 20, 2015	12.76	13.16	12.59	13.00
265	NYSE	RYAM	Fri, Jul 17, 2015	13.07	13.08	12.75	12.76
264	NYSE	RYAM	Thu, Jul 16, 2015	13.39	13.52	13.08	13.10
263	NYSE	RYAM	Wed, Jul 15, 2015	13.68	13.78	13.47	13.55
262	NYSE	RYAM	Tue, Jul 14, 2015	13.56	14.09	13.56	13.68
261	NYSE	RYAM	Mon, Jul 13, 2015	13.45	13.79	13.37	13.54
260	NYSE	RYAM	Fri, Jul 10, 2015	13.89	14.05	13.32	13.43
259	NYSE	RYAM	Thu, Jul 9, 2015	14.18	14.31	13.75	13.80
258	NYSE	RYAM	Wed, Jul 8, 2015	14.72	14.77	14.05	14.07
257	NYSE	RYAM	Tue, Jul 7, 2015	14.79	15.00	14.38	14.80
256	NYSE	RYAM	Mon, Jul 6, 2015	14.88	14.96	14.41	14.83
255	NYSE	RYAM	Thu, Jul 2, 2015	15.00	15.51	14.77	15.04
254	NYSE	RYAM	Wed, Jul 1, 2015	16.23	16.35	14.93	14.95
253	NYSE	RYAM	Tue, Jun 30, 2015	16.25	16.39	16.20	16.26
252	NYSE	RYAM	Mon, Jun 29, 2015	16.35	16.36	16.06	16.21
251	NYSE	RYAM	Fri, Jun 26, 2015	16.02	16.56	15.85	16.42
250	NYSE	RYAM	Thu, Jun 25, 2015	16.12	16.17	15.75	16.06
249	NYSE	RYAM	Wed, Jun 24, 2015	15.89	16.15	15.77	16.09
248	NYSE	RYAM	Tue, Jun 23, 2015	16.00	16.19	15.59	15.96
247	NYSE	RYAM	Mon, Jun 22, 2015	16.12	16.25	15.83	16.02
246	NYSE	RYAM	Fri, Jun 19, 2015	16.24	16.39	16.01	16.15
245	NYSE	RYAM	Thu, Jun 18, 2015	16.61	16.65	16.13	16.16
244	NYSE	RYAM	Wed, Jun 17, 2015	16.70	16.91	16.44	16.64
243	NYSE	RYAM	Tue, Jun 16, 2015	16.77	16.79	16.49	16.70
242	NYSE	RYAM	Mon, Jun 15, 2015	17.13	17.13	16.80	16.86
241	NYSE	RYAM	Fri, Jun 12, 2015	16.94	17.29	16.94	17.22
240	NYSE	RYAM	Thu, Jun 11, 2015	17.30	17.36	16.94	17.09
239	NYSE	RYAM	Wed, Jun 10, 2015	17.29	17.39	16.48	17.27
238	NYSE	RYAM	Tue, Jun 9, 2015	17.32	17.61	17.13	17.31
237	NYSE	RYAM	Mon, Jun 8, 2015	17.40	17.50	17.12	17.38
236	NYSE	RYAM	Fri, Jun 5, 2015	17.29	17.70	17.14	17.47
235	NYSE	RYAM	Thu, Jun 4, 2015	17.10	17.53	16.70	17.40
234	NYSE	RYAM	Wed, Jun 3, 2015	17.12	17.27	17.02	17.18
233	NYSE	RYAM	Tue, Jun 2, 2015	16.86	17.19	16.76	17.10
232	NYSE	RYAM	Mon, Jun 1, 2015	16.50	17.02	16.50	16.89
231	NYSE	RYAM	Fri, May 29, 2015	16.27	16.73	16.19	16.49
230	NYSE	RYAM	Thu, May 28, 2015	16.10	16.36	16.10	16.27
229	NYSE	RYAM	Wed, May 27, 2015	16.47	16.47	16.00	16.08
228	NYSE	RYAM	Tue, May 26, 2015	17.03	17.06	16.42	16.47
227	NYSE	RYAM	Fri, May 22, 2015	17.06	17.20	16.87	17.15
226	NYSE	RYAM	Thu, May 21, 2015	16.65	17.10	16.65	17.04
225	NYSE	RYAM	Wed, May 20, 2015	16.59	16.81	16.52	16.68
224	NYSE	RYAM	Tue, May 19, 2015	16.73	16.87	16.44	16.53
223	NYSE	RYAM	Mon, May 18, 2015	16.61	16.88	16.53	16.74
222	NYSE	RYAM	Fri, May 15, 2015	16.60	16.75	16.25	16.64
221	NYSE	RYAM	Thu, May 14, 2015	16.74	16.87	16.55	16.66
220	NYSE	RYAM	Wed, May 13, 2015	16.56	16.87	16.50	16.72
219	NYSE	RYAM	Tue, May 12, 2015	16.87	16.91	16.36	16.58
218	NYSE	RYAM	Mon, May 11, 2015	17.16	17.28	16.90	16.92
217	NYSE	RYAM	Fri, May 8, 2015	17.26	17.66	16.78	17.25
216	NYSE	RYAM	Thu, May 7, 2015	19.12	19.14	17.19	17.37
215	NYSE	RYAM	Wed, May 6, 2015	19.46	19.49	18.86	19.20
214	NYSE	RYAM	Tue, May 5, 2015	18.84	19.64	18.72	19.35
213	NYSE	RYAM	Mon, May 4, 2015	19.21	19.41	18.48	18.79
212	NYSE	RYAM	Fri, May 1, 2015	17.50	19.56	17.10	19.12
211	NYSE	RYAM	Thu, Apr 30, 2015	16.51	16.77	16.24	16.71
210	NYSE	RYAM	Wed, Apr 29, 2015	16.61	16.74	16.09	16.49
209	NYSE	RYAM	Tue, Apr 28, 2015	15.65	16.65	15.55	16.61
208	NYSE	RYAM	Mon, Apr 27, 2015	15.34	15.68	15.31	15.65
207	NYSE	RYAM	Fri, Apr 24, 2015	15.20	15.39	15.16	15.32
206	NYSE	RYAM	Thu, Apr 23, 2015	15.48	15.54	15.09	15.17
205	NYSE	RYAM	Wed, Apr 22, 2015	15.90	15.90	15.40	15.42
204	NYSE	RYAM	Tue, Apr 21, 2015	15.52	15.72	15.36	15.52
203	NYSE	RYAM	Mon, Apr 20, 2015	15.23	15.58	15.18	15.52
202	NYSE	RYAM	Fri, Apr 17, 2015	15.40	15.50	15.09	15.31
201	NYSE	RYAM	Thu, Apr 16, 2015	15.24	15.38	15.02	15.29
200	NYSE	RYAM	Wed, Apr 15, 2015	15.04	15.46	15.00	15.20
199	NYSE	RYAM	Tue, Apr 14, 2015	15.30	15.33	15.00	15.04
198	NYSE	RYAM	Mon, Apr 13, 2015	15.42	15.42	15.03	15.28
197	NYSE	RYAM	Fri, Apr 10, 2015	15.86	15.86	15.35	15.41
196	NYSE	RYAM	Thu, Apr 9, 2015	15.33	15.84	15.32	15.83
195	NYSE	RYAM	Wed, Apr 8, 2015	15.37	15.58	15.15	15.32
194	NYSE	RYAM	Tue, Apr 7, 2015	15.04	15.38	15.00	15.37
193	NYSE	RYAM	Mon, Apr 6, 2015	14.90	15.10	14.74	14.99
192	NYSE	RYAM	Thu, Apr 2, 2015	15.21	15.44	14.81	14.91
191	NYSE	RYAM	Wed, Apr 1, 2015	14.90	15.33	14.71	15.31
190	NYSE	RYAM	Tue, Mar 31, 2015	15.47	15.47	14.81	14.90
189	NYSE	RYAM	Mon, Mar 30, 2015	15.18	15.58	15.18	15.49
188	NYSE	RYAM	Fri, Mar 27, 2015	14.98	15.30	14.92	15.14
187	NYSE	RYAM	Thu, Mar 26, 2015	15.59	15.60	14.63	15.01
186	NYSE	RYAM	Wed, Mar 25, 2015	15.13	15.22	14.94	15.13
185	NYSE	RYAM	Tue, Mar 24, 2015	15.34	15.35	15.00	15.13
184	NYSE	RYAM	Mon, Mar 23, 2015	14.88	15.62	14.43	15.37
183	NYSE	RYAM	Fri, Mar 20, 2015	15.28	15.29	14.80	14.88
182	NYSE	RYAM	Thu, Mar 19, 2015	15.51	15.65	15.26	15.27
181	NYSE	RYAM	Wed, Mar 18, 2015	15.50	15.67	15.39	15.58
180	NYSE	RYAM	Tue, Mar 17, 2015	15.70	15.86	15.49	15.56
179	NYSE	RYAM	Mon, Mar 16, 2015	15.99	16.07	15.60	15.71
178	NYSE	RYAM	Fri, Mar 13, 2015	16.00	16.15	15.94	16.00
177	NYSE	RYAM	Thu, Mar 12, 2015	16.24	16.33	16.09	16.04
176	NYSE	RYAM	Wed, Mar 11, 2015	16.41	16.55	16.20	16.20
175	NYSE	RYAM	Tue, Mar 10, 2015	16.90	16.90	16.30	16.44
174	NYSE	RYAM	Mon, Mar 9, 2015	17.35	17.35	16.62	16.66
173	NYSE	RYAM	Fri, Mar 6, 2015	18.03	18.20	16.96	17.01
172	NYSE	RYAM	Thu, Mar 5, 2015	18.35	18.50	18.01	18.36
171	NYSE	RYAM	Wed, Mar 4, 2015	18.35	18.77	18.28	18.36
170	NYSE	RYAM	Tue, Mar 3, 2015	18.43	18.44	18.15	18.40
169	NYSE	RYAM	Mon, Mar 2, 2015	18.50	18.66	18.41	18.46
168	NYSE	RYAM	Fri, Feb 27, 2015	18.55	18.64	18.30	18.56
167	NYSE	RYAM	Thu, Feb 26, 2015	18.58	18.63	18.45	18.54
166	NYSE	RYAM	Wed, Feb 25, 2015	19.27	19.27	18.49	18.57
165	NYSE	RYAM	Tue, Feb 24, 2015	18.00	19.08	18.00	18.85
164	NYSE	RYAM	Mon, Feb 23, 2015	17.48	18.18	17.20	18.07
163	NYSE	RYAM	Fri, Feb 20, 2015	17.35	17.49	17.01	17.45
162	NYSE	RYAM	Thu, Feb 19, 2015	17.04	17.55	17.04	17.38
161	NYSE	RYAM	Wed, Feb 18, 2015	16.92	17.23	16.72	17.18
160	NYSE	RYAM	Tue, Feb 17, 2015	17.45	17.61	16.43	16.90
159	NYSE	RYAM	Fri, Feb 13, 2015	17.28	17.70	17.06	17.58
158	NYSE	RYAM	Thu, Feb 12, 2015	17.47	17.73	17.13	17.22
157	NYSE	RYAM	Wed, Feb 11, 2015	17.28	17.50	17.19	17.35
156	NYSE	RYAM	Tue, Feb 10, 2015	17.32	17.50	17.16	17.30
155	NYSE	RYAM	Mon, Feb 9, 2015	17.42	17.57	17.27	17.32
154	NYSE	RYAM	Fri, Feb 6, 2015	17.30	17.48	17.21	17.40
153	NYSE	RYAM	Thu, Feb 5, 2015	16.82	17.32	16.74	17.29
152	NYSE	RYAM	Wed, Feb 4, 2015	16.74	17.15	16.60	16.64
151	NYSE	RYAM	Tue, Feb 3, 2015	17.15	17.50	16.84	16.85
150	NYSE	RYAM	Mon, Feb 2, 2015	17.12	17.29	16.94	17.02
149	NYSE	RYAM	Fri, Jan 30, 2015	17.00	17.40	16.71	17.12
148	NYSE	RYAM	Thu, Jan 29, 2015	17.97	18.07	17.09	17.13
147	NYSE	RYAM	Wed, Jan 28, 2015	18.33	18.54	17.45	17.98
146	NYSE	RYAM	Tue, Jan 27, 2015	19.91	19.93	18.85	18.90
145	NYSE	RYAM	Mon, Jan 26, 2015	19.10	19.79	19.01	19.75
144	NYSE	RYAM	Fri, Jan 23, 2015	21.57	21.62	19.10	19.35
143	NYSE	RYAM	Thu, Jan 22, 2015	21.83	21.90	21.35	21.64
142	NYSE	RYAM	Wed, Jan 21, 2015	21.79	21.95	21.50	21.81
141	NYSE	RYAM	Tue, Jan 20, 2015	21.51	21.99	21.19	21.81
140	NYSE	RYAM	Fri, Jan 16, 2015	21.13	21.53	20.86	21.51
139	NYSE	RYAM	Thu, Jan 15, 2015	21.29	21.50	20.50	21.15
138	NYSE	RYAM	Wed, Jan 14, 2015	21.52	21.60	21.10	21.35
137	NYSE	RYAM	Tue, Jan 13, 2015	22.26	22.32	21.42	21.73
136	NYSE	RYAM	Mon, Jan 12, 2015	23.30	23.37	22.00	22.22
135	NYSE	RYAM	Fri, Jan 9, 2015	23.79	24.01	23.25	23.28
134	NYSE	RYAM	Thu, Jan 8, 2015	23.35	23.96	23.16	23.77
133	NYSE	RYAM	Wed, Jan 7, 2015	23.36	23.49	23.01	23.31
132	NYSE	RYAM	Tue, Jan 6, 2015	22.99	23.67	22.68	23.34
131	NYSE	RYAM	Mon, Jan 5, 2015	22.47	23.14	22.35	22.96
130	NYSE	RYAM	Fri, Jan 2, 2015	22.23	22.54	22.19	22.54
129	NYSE	RYAM	Wed, Dec 31, 2014	22.38	22.50	22.04	22.30
128	NYSE	RYAM	Tue, Dec 30, 2014	22.41	22.72	22.20	22.42
127	NYSE	RYAM	Mon, Dec 29, 2014	22.35	22.54	22.16	22.50
126	NYSE	RYAM	Fri, Dec 26, 2014	22.50	22.60	22.29	22.40
125	NYSE	RYAM	Wed, Dec 24, 2014	22.33	22.53	22.16	22.41
124	NYSE	RYAM	Tue, Dec 23, 2014	22.03	22.51	22.03	22.34
123	NYSE	RYAM	Mon, Dec 22, 2014	22.22	22.50	21.92	22.03
122	NYSE	RYAM	Fri, Dec 19, 2014	22.41	22.51	21.75	22.42
121	NYSE	RYAM	Thu, Dec 18, 2014	22.80	22.87	22.25	22.50
120	NYSE	RYAM	Wed, Dec 17, 2014	21.70	22.85	21.69	22.70
119	NYSE	RYAM	Tue, Dec 16, 2014	21.53	22.36	21.37	21.82
118	NYSE	RYAM	Mon, Dec 15, 2014	22.35	22.66	21.68	21.68
117	NYSE	RYAM	Fri, Dec 12, 2014	23.10	23.20	22.44	22.51
116	NYSE	RYAM	Thu, Dec 11, 2014	23.46	23.50	23.05	23.12
115	NYSE	RYAM	Wed, Dec 10, 2014	24.08	24.16	23.45	23.54
114	NYSE	RYAM	Tue, Dec 9, 2014	23.61	24.36	23.44	24.20
113	NYSE	RYAM	Mon, Dec 8, 2014	23.25	24.00	23.13	23.77
112	NYSE	RYAM	Fri, Dec 5, 2014	23.64	24.00	23.14	23.28
111	NYSE	RYAM	Thu, Dec 4, 2014	24.11	24.43	23.70	23.71
110	NYSE	RYAM	Wed, Dec 3, 2014	24.56	24.69	24.13	24.34
109	NYSE	RYAM	Tue, Dec 2, 2014	24.47	24.70	24.14	24.62
108	NYSE	RYAM	Mon, Dec 1, 2014	24.49	25.09	24.25	24.51
107	NYSE	RYAM	Fri, Nov 28, 2014	25.02	25.09	24.25	24.65
106	NYSE	RYAM	Wed, Nov 26, 2014	25.22	25.37	24.65	25.09
105	NYSE	RYAM	Tue, Nov 25, 2014	25.31	25.54	25.15	25.33
104	NYSE	RYAM	Mon, Nov 24, 2014	25.44	25.53	25.25	25.34
103	NYSE	RYAM	Fri, Nov 21, 2014	25.48	26.00	25.13	25.44
102	NYSE	RYAM	Thu, Nov 20, 2014	25.74	25.98	25.42	25.70
101	NYSE	RYAM	Wed, Nov 19, 2014	25.72	26.20	25.63	25.93
100	NYSE	RYAM	Tue, Nov 18, 2014	25.71	26.23	25.62	25.86
99	NYSE	RYAM	Mon, Nov 17, 2014	25.82	26.17	25.51	25.86
98	NYSE	RYAM	Fri, Nov 14, 2014	25.15	25.81	25.12	25.76
97	NYSE	RYAM	Thu, Nov 13, 2014	25.84	25.86	25.65	25.69
96	NYSE	RYAM	Wed, Nov 12, 2014	24.93	25.95	24.87	25.86
95	NYSE	RYAM	Tue, Nov 11, 2014	26.00	26.00	24.63	25.06
94	NYSE	RYAM	Mon, Nov 10, 2014	27.57	27.85	25.67	26.18
93	NYSE	RYAM	Fri, Nov 7, 2014	28.17	28.17	27.81	27.97
92	NYSE	RYAM	Thu, Nov 6, 2014	27.58	28.12	27.56	28.10
91	NYSE	RYAM	Wed, Nov 5, 2014	28.02	28.10	27.48	27.58
90	NYSE	RYAM	Tue, Nov 4, 2014	28.43	28.58	27.99	28.03
89	NYSE	RYAM	Mon, Nov 3, 2014	28.59	29.03	28.30	28.54
88	NYSE	RYAM	Fri, Oct 31, 2014	28.00	28.60	27.91	28.53
87	NYSE	RYAM	Thu, Oct 30, 2014	28.05	28.37	27.56	27.86
86	NYSE	RYAM	Wed, Oct 29, 2014	30.18	31.50	27.05	28.39
85	NYSE	RYAM	Tue, Oct 28, 2014	29.50	30.43	29.22	30.33
84	NYSE	RYAM	Mon, Oct 27, 2014	28.71	29.67	28.56	29.60
83	NYSE	RYAM	Fri, Oct 24, 2014	28.98	29.91	28.73	29.10
82	NYSE	RYAM	Thu, Oct 23, 2014	28.96	29.37	28.51	28.83
81	NYSE	RYAM	Wed, Oct 22, 2014	29.03	30.00	28.73	28.77
80	NYSE	RYAM	Tue, Oct 21, 2014	29.13	29.44	28.52	29.08
79	NYSE	RYAM	Mon, Oct 20, 2014	29.22	29.53	28.97	29.11
78	NYSE	RYAM	Fri, Oct 17, 2014	29.69	30.00	28.80	29.24
77	NYSE	RYAM	Thu, Oct 16, 2014	29.63	29.99	29.19	29.70
76	NYSE	RYAM	Wed, Oct 15, 2014	30.00	30.96	29.42	29.83
75	NYSE	RYAM	Tue, Oct 14, 2014	29.83	30.63	29.55	29.93
74	NYSE	RYAM	Mon, Oct 13, 2014	29.86	30.29	29.58	29.83
73	NYSE	RYAM	Fri, Oct 10, 2014	30.01	30.36	29.53	29.92
72	NYSE	RYAM	Thu, Oct 9, 2014	32.36	32.44	29.96	30.05
71	NYSE	RYAM	Wed, Oct 8, 2014	31.83	33.44	31.22	32.86
70	NYSE	RYAM	Tue, Oct 7, 2014	31.94	33.07	31.43	31.95
69	NYSE	RYAM	Mon, Oct 6, 2014	30.81	32.00	30.45	31.73
68	NYSE	RYAM	Fri, Oct 3, 2014	33.00	33.00	30.22	30.67
67	NYSE	RYAM	Thu, Oct 2, 2014	33.16	33.20	31.66	31.74
66	NYSE	RYAM	Wed, Oct 1, 2014	33.08	33.50	32.80	33.10
65	NYSE	RYAM	Tue, Sep 30, 2014	31.95	33.65	31.75	32.91
64	NYSE	RYAM	Mon, Sep 29, 2014	31.15	32.35	30.95	32.26
63	NYSE	RYAM	Fri, Sep 26, 2014	30.50	30.81	30.21	30.65
62	NYSE	RYAM	Thu, Sep 25, 2014	29.01	30.70	28.65	30.50
61	NYSE	RYAM	Wed, Sep 24, 2014	29.77	29.85	28.91	29.05
60	NYSE	RYAM	Tue, Sep 23, 2014	30.42	30.56	29.80	29.80
59	NYSE	RYAM	Mon, Sep 22, 2014	30.59	30.94	30.35	30.60
58	NYSE	RYAM	Fri, Sep 19, 2014	30.39	30.75	30.32	30.66
57	NYSE	RYAM	Thu, Sep 18, 2014	30.11	30.29	29.75	30.15
56	NYSE	RYAM	Wed, Sep 17, 2014	31.00	31.27	29.76	29.82
55	NYSE	RYAM	Tue, Sep 16, 2014	31.34	31.57	30.58	30.59
54	NYSE	RYAM	Mon, Sep 15, 2014	32.00	32.15	30.75	31.03
53	NYSE	RYAM	Fri, Sep 12, 2014	32.40	32.70	31.95	31.99
52	NYSE	RYAM	Thu, Sep 11, 2014	32.49	32.61	32.25	32.45
51	NYSE	RYAM	Wed, Sep 10, 2014	33.10	33.24	31.80	32.47
50	NYSE	RYAM	Tue, Sep 9, 2014	33.00	33.69	33.00	33.14
49	NYSE	RYAM	Mon, Sep 8, 2014	32.64	33.23	32.63	33.01
48	NYSE	RYAM	Fri, Sep 5, 2014	32.75	33.19	32.70	32.80
47	NYSE	RYAM	Thu, Sep 4, 2014	32.83	33.30	32.56	32.71
46	NYSE	RYAM	Wed, Sep 3, 2014	32.86	33.57	32.80	33.15
45	NYSE	RYAM	Tue, Sep 2, 2014	33.30	33.65	32.64	32.85
44	NYSE	RYAM	Fri, Aug 29, 2014	33.18	33.39	32.96	33.21
43	NYSE	RYAM	Thu, Aug 28, 2014	32.96	33.22	32.80	32.97
42	NYSE	RYAM	Wed, Aug 27, 2014	33.25	33.36	32.80	32.96
41	NYSE	RYAM	Tue, Aug 26, 2014	32.80	33.25	32.80	32.97
40	NYSE	RYAM	Mon, Aug 25, 2014	32.87	32.97	32.60	32.92
39	NYSE	RYAM	Fri, Aug 22, 2014	32.72	32.88	32.32	32.67
38	NYSE	RYAM	Thu, Aug 21, 2014	33.41	33.66	32.31	32.72
37	NYSE	RYAM	Wed, Aug 20, 2014	33.20	33.30	32.95	33.09
36	NYSE	RYAM	Tue, Aug 19, 2014	33.05	33.43	33.01	33.19
35	NYSE	RYAM	Mon, Aug 18, 2014	32.78	33.10	32.35	32.90
34	NYSE	RYAM	Fri, Aug 15, 2014	33.48	33.62	32.24	32.29
33	NYSE	RYAM	Thu, Aug 14, 2014	34.00	34.58	33.34	33.45
32	NYSE	RYAM	Wed, Aug 13, 2014	33.70	34.13	33.62	34.06
31	NYSE	RYAM	Tue, Aug 12, 2014	33.40	33.88	33.32	33.44
30	NYSE	RYAM	Mon, Aug 11, 2014	32.69	33.59	32.69	33.28
29	NYSE	RYAM	Fri, Aug 8, 2014	32.25	32.86	32.25	32.44
28	NYSE	RYAM	Thu, Aug 7, 2014	33.20	33.35	32.23	32.41
27	NYSE	RYAM	Wed, Aug 6, 2014	33.08	33.42	32.99	33.22
26	NYSE	RYAM	Tue, Aug 5, 2014	33.85	34.17	33.25	33.35
25	NYSE	RYAM	Mon, Aug 4, 2014	33.10	33.95	33.10	33.64
24	NYSE	RYAM	Fri, Aug 1, 2014	33.00	33.66	32.62	33.50
23	NYSE	RYAM	Thu, Jul 31, 2014	32.52	32.81	31.06	32.46
22	NYSE	RYAM	Wed, Jul 30, 2014	34.83	35.00	33.34	33.36
21	NYSE	RYAM	Tue, Jul 29, 2014	37.80	37.95	36.82	37.12
20	NYSE	RYAM	Mon, Jul 28, 2014	39.00	39.10	38.22	38.29
19	NYSE	RYAM	Fri, Jul 25, 2014	38.55	39.90	38.55	39.12
18	NYSE	RYAM	Thu, Jul 24, 2014	39.92	40.16	38.97	39.94
17	NYSE	RYAM	Wed, Jul 23, 2014	40.84	40.90	39.85	40.05
16	NYSE	RYAM	Tue, Jul 22, 2014	41.75	41.75	40.90	41.04
15	NYSE	RYAM	Mon, Jul 21, 2014	41.01	41.95	40.52	41.76
14	NYSE	RYAM	Fri, Jul 18, 2014	42.71	42.98	41.00	41.99
13	NYSE	RYAM	Thu, Jul 17, 2014	43.20	43.63	43.00	43.23
12	NYSE	RYAM	Wed, Jul 16, 2014	43.49	44.18	43.19	43.63
11	NYSE	RYAM	Tue, Jul 15, 2014	42.56	44.13	42.12	43.49
10	NYSE	RYAM	Mon, Jul 14, 2014	42.05	44.13	41.99	42.55
9	NYSE	RYAM	Fri, Jul 11, 2014	41.02	41.73	40.91	41.62
8	NYSE	RYAM	Thu, Jul 10, 2014	40.81	42.05	40.73	41.51
7	NYSE	RYAM	Wed, Jul 9, 2014	40.77	42.19	40.59	41.74
6	NYSE	RYAM	Tue, Jul 8, 2014	41.41	42.76	39.82	40.92
5	NYSE	RYAM	Mon, Jul 7, 2014	42.31	42.78	42.16	42.38
4	NYSE	RYAM	Thu, Jul 3, 2014	40.30	43.51	40.24	43.25
3	NYSE	RYAM	Wed, Jul 2, 2014	39.43	40.50	39.36	40.06
2	NYSE	RYAM	Tue, Jul 1, 2014	38.25	39.94	38.25	39.07
1	NYSE	RYAM	Mon, Jun 30, 2014	36.80	40.20	36.44	38.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Rayonier Advanced Materials Inc NYSE:RYAM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024