RAYONIER ADVANCED MATLS INC

Ticker: RYAM CUSIP: 75508B104 Class: COM

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 799,108 Value ($000) $4,707 Avg Close $6.50 Range $5.38 - $7.89

Q3 2025

Shares 530,635 Value ($000) $3,831 Avg Close $5.15 Range $3.35 - $7.32

Q2 2025

Shares 561,070 Value ($000) $2,160 Avg Close $4.20 Range $3.45 - $5.78

Q1 2025

Shares 587,132 Value ($000) $3,376 Avg Close $7.02 Range $5.12 - $8.56

Q4 2024

Shares 958,446 Value ($000) $7,907 Avg Close $8.41 Range $7.12 - $10.28

Q3 2024

Shares 852,447 Value ($000) $7,297 Avg Close $6.93 Range $5.10 - $8.92

Q2 2024

Shares 411,447 Value ($000) $2,238 Avg Close $4.86 Range $3.72 - $6.20

Q1 2024

Shares 373,777 Value ($000) $1,787 Avg Close $4.26 Range $3.15 - $4.86

Q4 2023

Shares 437,828 Value ($000) $1,773 Avg Close $3.29 Range $2.66 - $4.20

Q3 2023

Shares 286,298 Value ($000) $1,013 Avg Close $3.75 Range $2.75 - $5.45

Q2 2023

Shares 456,015 Value ($000) $1,952 Avg Close $4.73 Range $3.28 - $6.47

Q1 2023

Shares 1,499,444 Value ($000) $9,402 Avg Close $6.98 Range $5.53 - $9.84

Q4 2022

Shares 752,845 Value ($000) $7,227 Avg Close $6.37 Range $2.84 - $9.65

Q3 2022

Shares 562,262 Value ($000) $1,770 Avg Close $4.00 Range $2.51 - $5.63

Q2 2022

Shares 519,530 Value ($000) $1,360 Avg Close $4.48 Range $2.44 - $6.78

Q1 2022

Shares 254,734 Value ($000) $1,673 Avg Close $6.08 Range $4.55 - $7.00

Q4 2021

Shares 240,745 Value ($000) $1,374 Avg Close $6.50 Range $4.98 - $8.32

Q3 2021

Shares 281,722 Value ($000) $2,112 Avg Close $6.88 Range $5.87 - $7.89

Q2 2021

Shares 426,564 Value ($000) $2,853 Avg Close $8.15 Range $6.25 - $9.98

Q1 2021

Shares 192,197 Value ($000) $1,744 Avg Close $8.60 Range $6.15 - $11.30

Q4 2020

Shares 212,884 Value ($000) $1,389 Avg Close $5.30 Range $3.00 - $8.63

Q3 2020

Shares 171,861 Value ($000) $550 Avg Close $3.22 Range $2.55 - $4.87

Q2 2020

Shares 155,281 Value ($000) $436 Avg Close $1.92 Range $0.90 - $3.49

Q1 2020

Shares 387,952 Value ($000) $411 Avg Close $2.61 Range $0.93 - $4.09

Q4 2019

Shares 725,680 Value ($000) $2,787 Avg Close $4.08 Range $3.02 - $4.97

Q3 2019

Shares 510,242 Value ($000) $2,209 Avg Close $4.27 Range $2.50 - $6.81

Q2 2019

Shares 612,298 Value ($000) $3,975 Avg Close $10.41 Range $6.01 - $15.66

Q1 2019

Shares 1,768,414 Value ($000) $23,980 Avg Close $13.54 Range $10.10 - $15.58

Q4 2018

Shares 1,021,097 Value ($000) $10,874 Avg Close $13.60 Range $9.45 - $18.68

Q3 2018

Shares 1,468,659 Value ($000) $27,067 Avg Close $19.64 Range $16.83 - $22.07

Q2 2018

Shares 1,588,736 Value ($000) $27,151 Avg Close $19.25 Range $15.87 - $22.96

Q1 2018

Shares 1,864,800 Value ($000) $40,037 Avg Close $19.57 Range $17.39 - $22.07

Q4 2017

Shares 867,028 Value ($000) $17,732 Avg Close $16.80 Range $13.31 - $20.99

Q3 2017

Shares 80,510 Value ($000) $1,103 Avg Close $14.25 Range $12.68 - $16.92

Q2 2017

Shares 414,988 Value ($000) $6,523 Avg Close $14.28 Range $11.88 - $17.60

Q1 2017

Shares 241,751 Value ($000) $3,251 Avg Close $14.04 Range $12.06 - $17.38

Q4 2016

Shares 206,872 Value ($000) $3,198 Avg Close $13.95 Range $11.87 - $16.37

Q3 2016

Shares 364,825 Value ($000) $4,877 Avg Close $12.93 Range $10.37 - $15.96

Q2 2016

Shares 358,202 Value ($000) $4,867 Avg Close $12.24 Range $9.26 - $14.90

Q1 2016

Shares 755,353 Value ($000) $7,175 Avg Close $7.89 Range $5.88 - $9.98

Q4 2015

Shares 1,318,791 Value ($000) $12,910 Avg Close $9.32 Range $6.13 - $13.01

Q3 2015

Shares 867,759 Value ($000) $5,311 Avg Close $10.12 Range $5.75 - $16.35

Q2 2015

Shares 591,257 Value ($000) $9,614 Avg Close $16.47 Range $14.71 - $19.64

Q1 2015

Shares 566,026 Value ($000) $8,434 Avg Close $18.22 Range $14.43 - $24.01

Q4 2014

Shares 801,085 Value ($000) $17,864 Avg Close $26.45 Range $21.37 - $33.50

Q3 2014

Shares 854,568 Value ($000) $28,124 Avg Close $35.09 Range $28.65 - $44.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	799,108	$4,707	$6.50	$5.38 - $7.89
Q3 2025	530,635	$3,831	$5.15	$3.35 - $7.32
Q2 2025	561,070	$2,160	$4.20	$3.45 - $5.78
Q1 2025	587,132	$3,376	$7.02	$5.12 - $8.56
Q4 2024	958,446	$7,907	$8.41	$7.12 - $10.28
Q3 2024	852,447	$7,297	$6.93	$5.10 - $8.92
Q2 2024	411,447	$2,238	$4.86	$3.72 - $6.20
Q1 2024	373,777	$1,787	$4.26	$3.15 - $4.86
Q4 2023	437,828	$1,773	$3.29	$2.66 - $4.20
Q3 2023	286,298	$1,013	$3.75	$2.75 - $5.45
Q2 2023	456,015	$1,952	$4.73	$3.28 - $6.47
Q1 2023	1,499,444	$9,402	$6.98	$5.53 - $9.84
Q4 2022	752,845	$7,227	$6.37	$2.84 - $9.65
Q3 2022	562,262	$1,770	$4.00	$2.51 - $5.63
Q2 2022	519,530	$1,360	$4.48	$2.44 - $6.78
Q1 2022	254,734	$1,673	$6.08	$4.55 - $7.00
Q4 2021	240,745	$1,374	$6.50	$4.98 - $8.32
Q3 2021	281,722	$2,112	$6.88	$5.87 - $7.89
Q2 2021	426,564	$2,853	$8.15	$6.25 - $9.98
Q1 2021	192,197	$1,744	$8.60	$6.15 - $11.30
Q4 2020	212,884	$1,389	$5.30	$3.00 - $8.63
Q3 2020	171,861	$550	$3.22	$2.55 - $4.87
Q2 2020	155,281	$436	$1.92	$0.90 - $3.49
Q1 2020	387,952	$411	$2.61	$0.93 - $4.09
Q4 2019	725,680	$2,787	$4.08	$3.02 - $4.97
Q3 2019	510,242	$2,209	$4.27	$2.50 - $6.81
Q2 2019	612,298	$3,975	$10.41	$6.01 - $15.66
Q1 2019	1,768,414	$23,980	$13.54	$10.10 - $15.58
Q4 2018	1,021,097	$10,874	$13.60	$9.45 - $18.68
Q3 2018	1,468,659	$27,067	$19.64	$16.83 - $22.07
Q2 2018	1,588,736	$27,151	$19.25	$15.87 - $22.96
Q1 2018	1,864,800	$40,037	$19.57	$17.39 - $22.07
Q4 2017	867,028	$17,732	$16.80	$13.31 - $20.99
Q3 2017	80,510	$1,103	$14.25	$12.68 - $16.92
Q2 2017	414,988	$6,523	$14.28	$11.88 - $17.60
Q1 2017	241,751	$3,251	$14.04	$12.06 - $17.38
Q4 2016	206,872	$3,198	$13.95	$11.87 - $16.37
Q3 2016	364,825	$4,877	$12.93	$10.37 - $15.96
Q2 2016	358,202	$4,867	$12.24	$9.26 - $14.90
Q1 2016	755,353	$7,175	$7.89	$5.88 - $9.98
Q4 2015	1,318,791	$12,910	$9.32	$6.13 - $13.01
Q3 2015	867,759	$5,311	$10.12	$5.75 - $16.35
Q2 2015	591,257	$9,614	$16.47	$14.71 - $19.64
Q1 2015	566,026	$8,434	$18.22	$14.43 - $24.01
Q4 2014	801,085	$17,864	$26.45	$21.37 - $33.50
Q3 2014	854,568	$28,124	$35.09	$28.65 - $44.18