RAYONIER ADVANCED MATLS INC

Ticker: RYAM CUSIP: 75508B104 Class: COM

GRACE & WHITE INC /NY's Holding History (CIK: 0000903064)

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

Q4 2025

Shares 142,365 Value ($000) $839 Avg Close $6.50 Range $5.38 - $7.89

Q3 2025

Shares 142,365 Value ($000) $1,028 Avg Close $5.15 Range $3.35 - $7.32

Q2 2025

Shares 142,365 Value ($000) $548 Avg Close $4.20 Range $3.45 - $5.78

Q1 2025

Shares 142,365 Value ($000) $819 Avg Close $7.02 Range $5.12 - $8.56

Q4 2024

Shares 142,365 Value ($000) $1,175 Avg Close $8.41 Range $7.12 - $10.28

Q3 2024

Shares 147,365 Value ($000) $1,261 Avg Close $6.93 Range $5.10 - $8.92

Q2 2024

Shares 147,365 Value ($000) $802 Avg Close $4.86 Range $3.72 - $6.20

Q1 2024

Shares 147,365 Value ($000) $704 Avg Close $4.26 Range $3.15 - $4.86

Q4 2023

Shares 147,365 Value ($000) $597 Avg Close $3.29 Range $2.66 - $4.20

Q3 2023

Shares 147,365 Value ($000) $522 Avg Close $3.75 Range $2.75 - $5.45

Q2 2023

Shares 147,365 Value ($000) $631 Avg Close $4.73 Range $3.28 - $6.47

Q1 2023

Shares 147,365 Value ($000) $924 Avg Close $6.98 Range $5.53 - $9.84

Q4 2022

Shares 147,365 Value ($000) $1,415 Avg Close $6.37 Range $2.84 - $9.65

Q3 2022

Shares 256,373 Value ($000) $808 Avg Close $4.00 Range $2.51 - $5.63

Q2 2022

Shares 256,373 Value ($000) $672 Avg Close $4.48 Range $2.44 - $6.78

Q1 2022

Shares 256,373 Value ($000) $1,684 Avg Close $6.08 Range $4.55 - $7.00

Q4 2021

Shares 256,373 Value ($000) $1,464 Avg Close $6.50 Range $4.98 - $8.32

Q3 2021

Shares 256,373 Value ($000) $1,923 Avg Close $6.88 Range $5.87 - $7.89

Q2 2021

Shares 256,373 Value ($000) $1,715 Avg Close $8.15 Range $6.25 - $9.98

Q1 2021

Shares 256,373 Value ($000) $2,325 Avg Close $8.60 Range $6.15 - $11.30

Q4 2020

Shares 385,345 Value ($000) $2,512 Avg Close $5.30 Range $3.00 - $8.63

Q3 2020

Shares 715,392 Value ($000) $2,289 Avg Close $3.22 Range $2.55 - $4.87

Q2 2020

Shares 817,009 Value ($000) $2,296 Avg Close $1.92 Range $0.90 - $3.49

Q1 2020

Shares 817,009 Value ($000) $866 Avg Close $2.61 Range $0.93 - $4.09

Q4 2019

Shares 837,393 Value ($000) $3,216 Avg Close $4.08 Range $3.02 - $4.97

Q3 2019

Shares 992,112 Value ($000) $4,296 Avg Close $4.27 Range $2.50 - $6.81

Q2 2019

Shares 653,455 Value ($000) $4,241 Avg Close $10.41 Range $6.01 - $15.66

Q1 2019

Shares 341,181 Value ($000) $4,627 Avg Close $13.54 Range $10.10 - $15.58

Q4 2018

Shares 341,181 Value ($000) $3,633 Avg Close $13.60 Range $9.45 - $18.68

Q3 2018

Shares 219,778 Value ($000) $4,050 Avg Close $19.64 Range $16.83 - $22.07

Q2 2018

Shares 219,778 Value ($000) $3,756 Avg Close $19.25 Range $15.87 - $22.96

Q1 2018

Shares 235,053 Value ($000) $5,047 Avg Close $19.57 Range $17.39 - $22.07

Q4 2017

Shares 246,838 Value ($000) $5,048 Avg Close $16.80 Range $13.31 - $20.99

Q3 2017

Shares 277,337 Value ($000) $3,800 Avg Close $14.25 Range $12.68 - $16.92

Q2 2017

Shares 277,337 Value ($000) $4,360 Avg Close $14.28 Range $11.88 - $17.60

Q1 2017

Shares 307,103 Value ($000) $4,131 Avg Close $14.04 Range $12.06 - $17.38

Q4 2016

Shares 307,103 Value ($000) $4,748 Avg Close $13.95 Range $11.87 - $16.37

Q3 2016

Shares 307,103 Value ($000) $4,106 Avg Close $12.93 Range $10.37 - $15.96

Q2 2016

Shares 346,302 Value ($000) $4,706 Avg Close $12.24 Range $9.26 - $14.90

Q1 2016

Shares 362,070 Value ($000) $3,440 Avg Close $7.89 Range $5.88 - $9.98

Q4 2015

Shares 363,071 Value ($000) $3,555 Avg Close $9.32 Range $6.13 - $13.01

Q3 2015

Shares 363,738 Value ($000) $2,226 Avg Close $10.12 Range $5.75 - $16.35

Q2 2015

Shares 220,428 Value ($000) $3,584 Avg Close $16.47 Range $14.71 - $19.64

Q1 2015

Shares 220,428 Value ($000) $3,284 Avg Close $18.22 Range $14.43 - $24.01

Q4 2014

Shares 35,924 Value ($000) $801 Avg Close $26.45 Range $21.37 - $33.50

Q3 2014

Shares 21,528 Value ($000) $708 Avg Close $35.09 Range $28.65 - $44.18

Q2 2014

Shares 21,533 Value ($000) $834 Avg Close $38.47 Range $35.50 - $41.25

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	142,365	$839	$6.50	$5.38 - $7.89
Q3 2025	142,365	$1,028	$5.15	$3.35 - $7.32
Q2 2025	142,365	$548	$4.20	$3.45 - $5.78
Q1 2025	142,365	$819	$7.02	$5.12 - $8.56
Q4 2024	142,365	$1,175	$8.41	$7.12 - $10.28
Q3 2024	147,365	$1,261	$6.93	$5.10 - $8.92
Q2 2024	147,365	$802	$4.86	$3.72 - $6.20
Q1 2024	147,365	$704	$4.26	$3.15 - $4.86
Q4 2023	147,365	$597	$3.29	$2.66 - $4.20
Q3 2023	147,365	$522	$3.75	$2.75 - $5.45
Q2 2023	147,365	$631	$4.73	$3.28 - $6.47
Q1 2023	147,365	$924	$6.98	$5.53 - $9.84
Q4 2022	147,365	$1,415	$6.37	$2.84 - $9.65
Q3 2022	256,373	$808	$4.00	$2.51 - $5.63
Q2 2022	256,373	$672	$4.48	$2.44 - $6.78
Q1 2022	256,373	$1,684	$6.08	$4.55 - $7.00
Q4 2021	256,373	$1,464	$6.50	$4.98 - $8.32
Q3 2021	256,373	$1,923	$6.88	$5.87 - $7.89
Q2 2021	256,373	$1,715	$8.15	$6.25 - $9.98
Q1 2021	256,373	$2,325	$8.60	$6.15 - $11.30
Q4 2020	385,345	$2,512	$5.30	$3.00 - $8.63
Q3 2020	715,392	$2,289	$3.22	$2.55 - $4.87
Q2 2020	817,009	$2,296	$1.92	$0.90 - $3.49
Q1 2020	817,009	$866	$2.61	$0.93 - $4.09
Q4 2019	837,393	$3,216	$4.08	$3.02 - $4.97
Q3 2019	992,112	$4,296	$4.27	$2.50 - $6.81
Q2 2019	653,455	$4,241	$10.41	$6.01 - $15.66
Q1 2019	341,181	$4,627	$13.54	$10.10 - $15.58
Q4 2018	341,181	$3,633	$13.60	$9.45 - $18.68
Q3 2018	219,778	$4,050	$19.64	$16.83 - $22.07
Q2 2018	219,778	$3,756	$19.25	$15.87 - $22.96
Q1 2018	235,053	$5,047	$19.57	$17.39 - $22.07
Q4 2017	246,838	$5,048	$16.80	$13.31 - $20.99
Q3 2017	277,337	$3,800	$14.25	$12.68 - $16.92
Q2 2017	277,337	$4,360	$14.28	$11.88 - $17.60
Q1 2017	307,103	$4,131	$14.04	$12.06 - $17.38
Q4 2016	307,103	$4,748	$13.95	$11.87 - $16.37
Q3 2016	307,103	$4,106	$12.93	$10.37 - $15.96
Q2 2016	346,302	$4,706	$12.24	$9.26 - $14.90
Q1 2016	362,070	$3,440	$7.89	$5.88 - $9.98
Q4 2015	363,071	$3,555	$9.32	$6.13 - $13.01
Q3 2015	363,738	$2,226	$10.12	$5.75 - $16.35
Q2 2015	220,428	$3,584	$16.47	$14.71 - $19.64
Q1 2015	220,428	$3,284	$18.22	$14.43 - $24.01
Q4 2014	35,924	$801	$26.45	$21.37 - $33.50
Q3 2014	21,528	$708	$35.09	$28.65 - $44.18
Q2 2014	21,533	$834	$38.47	$35.50 - $41.25