Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	RYAM	4.15	4.15	3.975	4.00	-0.10	604,439	3,640	4.28	4.72
2024-05-06	Z	RYAM	4.02	4.175	4.015	4.09	0.10	517,495	3,170	3.71	4.19
2024-05-03	Z	RYAM	4.06	4.12	3.945	3.98	0.05	459,551	2,742	3.57	4.55
2024-05-02	Z	RYAM	3.92	4.01	3.85	3.95	0.10	407,350	2,286	3.48	4.45
2024-05-01	Z	RYAM	3.75	3.99	3.72	3.85	0.11	606,435	3,184	3.37	4.34
2024-04-30	Z	RYAM	4.06	4.06	3.715	3.73	-0.40	690,793	3,121	3.16	4.26
2024-04-29	Z	RYAM	3.93	4.14	3.90	4.13	0.25	853,603	2,412	3.57	4.55
2024-04-26	Z	RYAM	3.88	3.99	3.85	3.89	0.01	276,127	1,597	3.55	4.26
2024-04-25	Z	RYAM	4.05	4.07	3.8499	3.88	-0.245	558,599	2,655	3.48	4.45
2024-04-24	Z	RYAM	4.01	4.12	3.98	4.12	0.055	340,599	1,644	3.57	4.55
2024-04-23	Z	RYAM	4.19	4.2303	4.05	4.06	-0.15	313,904	2,075	3.66	4.72
2024-04-22	Z	RYAM	4.32	4.36	4.165	4.20	-0.10	445,769	1,933	3.78	4.94
2024-04-19	Z	RYAM	4.22	4.34	4.195	4.30	0.035	323,022	1,829	3.78	4.94
2024-04-18	Z	RYAM	4.24	4.34	4.185	4.26	0.025	272,787	2,073	3.78	4.94
2024-04-17	Z	RYAM	4.32	4.445	4.22	4.23	-0.055	244,263	1,054	3.78	4.79
2024-04-16	Z	RYAM	4.35	4.41	4.27	4.28	-0.17	351,507	2,051	3.78	4.83
2024-04-15	Z	RYAM	4.555	4.555	4.43	4.45	-0.08	396,801	1,505	3.98	5.15
2024-04-12	Z	RYAM	4.67	4.73	4.49	4.53	-0.12	407,639	2,521	3.98	5.15
2024-04-11	Z	RYAM	4.58	4.69	4.525	4.66	0.06	316,982	1,654	4.07	5.15
2024-04-10	Z	RYAM	4.63	4.695	4.44	4.59	-0.225	596,021	2,040	3.99	5.13
2024-04-09	Z	RYAM	4.60	4.82	4.54	4.81	0.215	334,442	1,990	4.18	5.31
2024-04-08	Z	RYAM	4.54	4.61	4.46	4.60	0.12	441,346	1,712	3.98	5.21
2024-04-05	Z	RYAM	4.47	4.555	4.3799	4.47	-0.03	457,303	1,933	3.98	5.21
2024-04-04	Z	RYAM	4.71	4.71	4.44	4.50	-0.17	417,267	2,001	4.01	5.21
2024-04-03	Z	RYAM	4.46	4.67	4.46	4.66	0.16	460,696	2,099	4.09	5.21
2024-04-02	Z	RYAM	4.59	4.605	4.48	4.50	-0.19	498,003	1,903	4.01	5.15
2024-04-01	Z	RYAM	4.73	4.7543	4.585	4.68	-0.11	563,287	2,138	4.04	5.04
2024-03-29	Z	RYAM	4.75	4.86	4.70	4.78		0	0	4.21	5.31
2024-03-28	Z	RYAM	4.75	4.86	4.70	4.78		413,023	2,060	4.21	5.31
2024-03-27	Z	RYAM	4.54	4.78	4.52	4.77	0.265	343,319	1,598	4.22	4.90
2024-03-26	Z	RYAM	4.52	4.59	4.47	4.51	0.065	301,235	1,800	4.01	4.99
2024-03-25	Z	RYAM	4.42	4.5569	4.39	4.45	0.125	371,858	1,676	4.01	5.01
2024-03-22	Z	RYAM	4.49	4.50	4.31	4.33	-0.165	402,885	2,341	3.96	4.74
2024-03-21	Z	RYAM	4.45	4.57	4.43	4.50	0.07	361,836	1,952	3.96	4.92
2024-03-20	Z	RYAM	4.10	4.46	4.07	4.44	0.38	503,733	2,763	4.38	4.44
2024-03-19	Z	RYAM	4.03	4.10	4.0044	4.07	0.02	360,074	1,964	3.66	4.46
2024-03-18	Z	RYAM	4.13	4.21	4.05	4.07	-0.058	350,763	1,715	2.72	4.30
2024-03-15	Z	RYAM	4.05	4.24	4.02	4.13	0.05	1,002,650	1,908	3.57	4.56
2024-03-14	Z	RYAM	4.06	4.115	3.97	4.09	0.02	279,643	1,484	3.61	4.72
2024-03-13	Z	RYAM	4.09	4.20	4.03	4.08	-0.06	373,943	2,256	4.01	4.72
2024-03-12	Z	RYAM	4.14	4.235	4.13	4.13	-0.04	308,924	2,271	3.53	4.66
2024-03-11	Z	RYAM	3.93	4.21	3.93	4.17	0.24	490,822	2,076	3.66	4.66
2024-03-08	Z	RYAM	3.85	3.96	3.78	3.92	0.123	522,443	1,548	3.39	4.34
2024-03-07	Z	RYAM	3.83	3.89	3.69	3.80	0.06	444,987	1,923	3.26	4.19
2024-03-06	Z	RYAM	3.63	3.74	3.58	3.74	0.17	368,996	1,488	3.21	5.00
2024-03-05	Z	RYAM	3.85	3.91	3.555	3.57	-0.33	548,081	1,987	3.21	3.98
2024-03-04	Z	RYAM	3.83	4.02	3.82	3.91	0.13	726,038	2,734	3.48	4.45
2024-03-01	Z	RYAM	3.4172	3.79	3.4172	3.78	0.39	1,048,838	2,981	3.21	4.16
2024-02-29	Z	RYAM	3.45	3.50	3.285	3.39	-0.03	1,576,977	3,461	3.00	3.71
2024-02-28	Z	RYAM	3.36	3.84	3.15	3.42	-0.90	1,758,062	4,003	3.42	3.96
2024-02-27	Z	RYAM	4.30	4.45	4.30	4.34	-0.045	593,945	2,581	3.43	4.23
2024-02-26	Z	RYAM	4.33	4.45	4.285	4.38	0.03	382,167	1,130	3.89	4.88
2024-02-23	Z	RYAM	4.34	4.405	4.32	4.35	-0.03	421,076	1,365	3.74	4.50
2024-02-22	Z	RYAM	4.48	4.53	4.33	4.38	-0.1125	697,297	2,552	3.83	4.94
2024-02-21	Z	RYAM	4.62	4.65	4.42	4.49	-0.12	589,914	1,859	3.98	5.10
2024-02-20	Z	RYAM	4.53	4.64	4.50	4.62	0.005	284,681	1,449	4.23	5.31
2024-02-19	Z	RYAM	4.58	4.68	4.55	4.62	-0.03	0	0	3.95	5.11
2024-02-16	Z	RYAM	4.58	4.68	4.55	4.62	-0.03	250,045	1,106	3.95	5.11
2024-02-15	Z	RYAM	4.49	4.675	4.46	4.65	0.219	486,288	1,836	3.89	5.11
2024-02-14	Z	RYAM	4.38	4.47	4.38	4.43	0.11	358,348	1,564	3.94	4.99
2024-02-13	Z	RYAM	4.32	4.4669	4.28	4.33	-0.275	585,816	2,254	3.94	5.09
2024-02-12	Z	RYAM	4.64	4.725	4.61	4.61	-0.02	593,268	2,336	4.22	5.28
2024-02-09	Z	RYAM	4.58	4.68	4.54	4.64	0.07	345,260	1,467	3.94	5.30