RAYONIER ADVANCED MATLS INC

Ticker: RYAM CUSIP: 75508B104 Class: COM

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 84,786 Value ($000) $499 Avg Close $6.50 Range $5.38 - $7.89

Q3 2025

Shares 98,174 Value ($000) $709 Avg Close $5.15 Range $3.35 - $7.32

Q2 2025

Shares 97,651 Value ($000) $376 Avg Close $4.20 Range $3.45 - $5.78

Q1 2025

Shares 127,075 Value ($000) $731 Avg Close $7.02 Range $5.12 - $8.56

Q4 2024

Shares 131,544 Value ($000) $1,085 Avg Close $8.41 Range $7.12 - $10.28

Q3 2024

Shares 127,099 Value ($000) $1,088 Avg Close $6.93 Range $5.10 - $8.92

Q2 2024

Shares 149,490 Value ($000) $813 Avg Close $4.86 Range $3.72 - $6.20

Q1 2024

Shares 130,736 Value ($000) $625 Avg Close $4.26 Range $3.15 - $4.86

Q4 2023

Shares 133,529 Value ($000) $541 Avg Close $3.29 Range $2.66 - $4.20

Q3 2023

Shares 118,372 Value ($000) $419 Avg Close $3.75 Range $2.75 - $5.45

Q2 2023

Shares 120,914 Value ($000) $518 Avg Close $4.73 Range $3.28 - $6.47

Q1 2023

Shares 220,080 Value ($000) $1 Avg Close $6.98 Range $5.53 - $9.84

Q4 2022

Shares 205,840 Value ($000) $2 Avg Close $6.37 Range $2.84 - $9.65

Q3 2022

Shares 198,150 Value ($000) $624 Avg Close $4.00 Range $2.51 - $5.63

Q2 2022

Shares 190,707 Value ($000) $500 Avg Close $4.48 Range $2.44 - $6.78

Q1 2022

Shares 176,885 Value ($000) $1,162 Avg Close $6.08 Range $4.55 - $7.00

Q4 2021

Shares 175,635 Value ($000) $1,003 Avg Close $6.50 Range $4.98 - $8.32

Q3 2021

Shares 174,223 Value ($000) $1,307 Avg Close $6.88 Range $5.87 - $7.89

Q2 2021

Shares 199,021 Value ($000) $1,331 Avg Close $8.15 Range $6.25 - $9.98

Q1 2021

Shares 214,724 Value ($000) $1,948 Avg Close $8.60 Range $6.15 - $11.30

Q4 2020

Shares 215,513 Value ($000) $1,405 Avg Close $5.30 Range $3.00 - $8.63

Q3 2020

Shares 184,025 Value ($000) $589 Avg Close $3.22 Range $2.55 - $4.87

Q2 2020

Shares 177,152 Value ($000) $498 Avg Close $1.92 Range $0.90 - $3.49

Q1 2020

Shares 180,968 Value ($000) $192 Avg Close $2.61 Range $0.93 - $4.09

Q4 2019

Shares 171,006 Value ($000) $657 Avg Close $4.08 Range $3.02 - $4.97

Q3 2019

Shares 164,225 Value ($000) $711 Avg Close $4.27 Range $2.50 - $6.81

Q2 2019

Shares 153,535 Value ($000) $996 Avg Close $10.41 Range $6.01 - $15.66

Q1 2019

Shares 150,077 Value ($000) $2,035 Avg Close $13.54 Range $10.10 - $15.58

Q4 2018

Shares 149,599 Value ($000) $1,593 Avg Close $13.60 Range $9.45 - $18.68

Q3 2018

Shares 124,597 Value ($000) $2,296 Avg Close $19.64 Range $16.83 - $22.07

Q2 2018

Shares 125,460 Value ($000) $2,144 Avg Close $19.25 Range $15.87 - $22.96

Q1 2018

Shares 117,478 Value ($000) $2,522 Avg Close $19.57 Range $17.39 - $22.07

Q4 2017

Shares 113,244 Value ($000) $2,316 Avg Close $16.80 Range $13.31 - $20.99

Q3 2017

Shares 87,747 Value ($000) $1,202 Avg Close $14.25 Range $12.68 - $16.92

Q2 2017

Shares 86,162 Value ($000) $1,354 Avg Close $14.28 Range $11.88 - $17.60

Q1 2017

Shares 92,358 Value ($000) $1,242 Avg Close $14.04 Range $12.06 - $17.38

Q4 2016

Shares 62,504 Value ($000) $966 Avg Close $13.95 Range $11.87 - $16.37

Q3 2016

Shares 65,417 Value ($000) $875 Avg Close $12.93 Range $10.37 - $15.96

Q2 2016

Shares 63,186 Value ($000) $859 Avg Close $12.24 Range $9.26 - $14.90

Q1 2016

Shares 78,644 Value ($000) $747 Avg Close $7.89 Range $5.88 - $9.98

Q4 2015

Shares 72,189 Value ($000) $707 Avg Close $9.32 Range $6.13 - $13.01

Q3 2015

Shares 67,469 Value ($000) $413 Avg Close $10.12 Range $5.75 - $16.35

Q2 2015

Shares 63,310 Value ($000) $1,029 Avg Close $16.47 Range $14.71 - $19.64

Q1 2015

Shares 35,648 Value ($000) $531 Avg Close $18.22 Range $14.43 - $24.01

Q4 2014

Shares 35,491 Value ($000) $791 Avg Close $26.45 Range $21.37 - $33.50

Q3 2014

Shares 51,610 Value ($000) $1,698 Avg Close $35.09 Range $28.65 - $44.18

Q2 2014

Shares 70,890 Value ($000) $2,747 Avg Close $38.47 Range $35.50 - $41.25

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	84,786	$499	$6.50	$5.38 - $7.89
Q3 2025	98,174	$709	$5.15	$3.35 - $7.32
Q2 2025	97,651	$376	$4.20	$3.45 - $5.78
Q1 2025	127,075	$731	$7.02	$5.12 - $8.56
Q4 2024	131,544	$1,085	$8.41	$7.12 - $10.28
Q3 2024	127,099	$1,088	$6.93	$5.10 - $8.92
Q2 2024	149,490	$813	$4.86	$3.72 - $6.20
Q1 2024	130,736	$625	$4.26	$3.15 - $4.86
Q4 2023	133,529	$541	$3.29	$2.66 - $4.20
Q3 2023	118,372	$419	$3.75	$2.75 - $5.45
Q2 2023	120,914	$518	$4.73	$3.28 - $6.47
Q1 2023	220,080	$1	$6.98	$5.53 - $9.84
Q4 2022	205,840	$2	$6.37	$2.84 - $9.65
Q3 2022	198,150	$624	$4.00	$2.51 - $5.63
Q2 2022	190,707	$500	$4.48	$2.44 - $6.78
Q1 2022	176,885	$1,162	$6.08	$4.55 - $7.00
Q4 2021	175,635	$1,003	$6.50	$4.98 - $8.32
Q3 2021	174,223	$1,307	$6.88	$5.87 - $7.89
Q2 2021	199,021	$1,331	$8.15	$6.25 - $9.98
Q1 2021	214,724	$1,948	$8.60	$6.15 - $11.30
Q4 2020	215,513	$1,405	$5.30	$3.00 - $8.63
Q3 2020	184,025	$589	$3.22	$2.55 - $4.87
Q2 2020	177,152	$498	$1.92	$0.90 - $3.49
Q1 2020	180,968	$192	$2.61	$0.93 - $4.09
Q4 2019	171,006	$657	$4.08	$3.02 - $4.97
Q3 2019	164,225	$711	$4.27	$2.50 - $6.81
Q2 2019	153,535	$996	$10.41	$6.01 - $15.66
Q1 2019	150,077	$2,035	$13.54	$10.10 - $15.58
Q4 2018	149,599	$1,593	$13.60	$9.45 - $18.68
Q3 2018	124,597	$2,296	$19.64	$16.83 - $22.07
Q2 2018	125,460	$2,144	$19.25	$15.87 - $22.96
Q1 2018	117,478	$2,522	$19.57	$17.39 - $22.07
Q4 2017	113,244	$2,316	$16.80	$13.31 - $20.99
Q3 2017	87,747	$1,202	$14.25	$12.68 - $16.92
Q2 2017	86,162	$1,354	$14.28	$11.88 - $17.60
Q1 2017	92,358	$1,242	$14.04	$12.06 - $17.38
Q4 2016	62,504	$966	$13.95	$11.87 - $16.37
Q3 2016	65,417	$875	$12.93	$10.37 - $15.96
Q2 2016	63,186	$859	$12.24	$9.26 - $14.90
Q1 2016	78,644	$747	$7.89	$5.88 - $9.98
Q4 2015	72,189	$707	$9.32	$6.13 - $13.01
Q3 2015	67,469	$413	$10.12	$5.75 - $16.35
Q2 2015	63,310	$1,029	$16.47	$14.71 - $19.64
Q1 2015	35,648	$531	$18.22	$14.43 - $24.01
Q4 2014	35,491	$791	$26.45	$21.37 - $33.50
Q3 2014	51,610	$1,698	$35.09	$28.65 - $44.18
Q2 2014	70,890	$2,747	$38.47	$35.50 - $41.25