RAYONIER ADVANCED MATLS INC

Ticker: RYAM CUSIP: 75508B104 Class: COM

GSA CAPITAL PARTNERS LLP's Holding History (CIK: 0001362033)

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

Q4 2025

Shares 342,135 Value ($000) $2 Avg Close $6.50 Range $5.38 - $7.89

Q3 2025

Shares 186,233 Value ($000) $1 Avg Close $5.15 Range $3.35 - $7.32

Q2 2025

Shares 367,182 Value ($000) $1 Avg Close $4.20 Range $3.45 - $5.78

Q1 2025

Shares 225,396 Value ($000) $1 Avg Close $7.02 Range $5.12 - $8.56

Q2 2024

Shares 17,771 Value ($000) $0 Avg Close $4.86 Range $3.72 - $6.20

Q4 2023

Shares 107,368 Value ($000) $0 Avg Close $3.29 Range $2.66 - $4.20

Q3 2023

Shares 472,579 Value ($000) $2 Avg Close $3.75 Range $2.75 - $5.45

Q2 2023

Shares 305,857 Value ($000) $1 Avg Close $4.73 Range $3.28 - $6.47

Q1 2023

Shares 25,037 Value ($000) $0 Avg Close $6.98 Range $5.53 - $9.84

Q4 2021

Shares 75,799 Value ($000) $433 Avg Close $6.50 Range $4.98 - $8.32

Q2 2021

Shares 50,179 Value ($000) $336 Avg Close $8.15 Range $6.25 - $9.98

Q1 2021

Shares 17,402 Value ($000) $158 Avg Close $8.60 Range $6.15 - $11.30

Q3 2019

Shares 13,807 Value ($000) $60 Avg Close $4.27 Range $2.50 - $6.81

Q2 2019

Shares 18,490 Value ($000) $120 Avg Close $10.41 Range $6.01 - $15.66

Q1 2019

Shares 14,410 Value ($000) $195 Avg Close $13.54 Range $10.10 - $15.58

Q4 2018

Shares 73,570 Value ($000) $784 Avg Close $13.60 Range $9.45 - $18.68

Q2 2018

Shares 18,210 Value ($000) $311 Avg Close $19.25 Range $15.87 - $22.96

Q4 2017

Shares 15,017 Value ($000) $307 Avg Close $16.80 Range $13.31 - $20.99

Q3 2017

Shares 159,951 Value ($000) $2,191 Avg Close $14.25 Range $12.68 - $16.92

Q2 2017

Shares 54,103 Value ($000) $850 Avg Close $14.28 Range $11.88 - $17.60

Q1 2017

Shares 347,972 Value ($000) $4,680 Avg Close $14.04 Range $12.06 - $17.38

Q4 2016

Shares 233,732 Value ($000) $3,613 Avg Close $13.95 Range $11.87 - $16.37

Q3 2016

Shares 174,426 Value ($000) $2,332 Avg Close $12.93 Range $10.37 - $15.96

Q2 2016

Shares 215,131 Value ($000) $2,924 Avg Close $12.24 Range $9.26 - $14.90

Q1 2016

Shares 303,065 Value ($000) $2,879 Avg Close $7.89 Range $5.88 - $9.98

Q4 2015

Shares 200,797 Value ($000) $1,966 Avg Close $9.32 Range $6.13 - $13.01

Q3 2015

Shares 67,700 Value ($000) $414 Avg Close $10.12 Range $5.75 - $16.35

Q2 2015

Shares 26,600 Value ($000) $433 Avg Close $16.47 Range $14.71 - $19.64

Q1 2015

Shares 78,982 Value ($000) $1,177 Avg Close $18.22 Range $14.43 - $24.01

Q4 2014

Shares 10,811 Value ($000) $241 Avg Close $26.45 Range $21.37 - $33.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	342,135	$2	$6.50	$5.38 - $7.89
Q3 2025	186,233	$1	$5.15	$3.35 - $7.32
Q2 2025	367,182	$1	$4.20	$3.45 - $5.78
Q1 2025	225,396	$1	$7.02	$5.12 - $8.56
Q2 2024	17,771	$0	$4.86	$3.72 - $6.20
Q4 2023	107,368	$0	$3.29	$2.66 - $4.20
Q3 2023	472,579	$2	$3.75	$2.75 - $5.45
Q2 2023	305,857	$1	$4.73	$3.28 - $6.47
Q1 2023	25,037	$0	$6.98	$5.53 - $9.84
Q4 2021	75,799	$433	$6.50	$4.98 - $8.32
Q2 2021	50,179	$336	$8.15	$6.25 - $9.98
Q1 2021	17,402	$158	$8.60	$6.15 - $11.30
Q3 2019	13,807	$60	$4.27	$2.50 - $6.81
Q2 2019	18,490	$120	$10.41	$6.01 - $15.66
Q1 2019	14,410	$195	$13.54	$10.10 - $15.58
Q4 2018	73,570	$784	$13.60	$9.45 - $18.68
Q2 2018	18,210	$311	$19.25	$15.87 - $22.96
Q4 2017	15,017	$307	$16.80	$13.31 - $20.99
Q3 2017	159,951	$2,191	$14.25	$12.68 - $16.92
Q2 2017	54,103	$850	$14.28	$11.88 - $17.60
Q1 2017	347,972	$4,680	$14.04	$12.06 - $17.38
Q4 2016	233,732	$3,613	$13.95	$11.87 - $16.37
Q3 2016	174,426	$2,332	$12.93	$10.37 - $15.96
Q2 2016	215,131	$2,924	$12.24	$9.26 - $14.90
Q1 2016	303,065	$2,879	$7.89	$5.88 - $9.98
Q4 2015	200,797	$1,966	$9.32	$6.13 - $13.01
Q3 2015	67,700	$414	$10.12	$5.75 - $16.35
Q2 2015	26,600	$433	$16.47	$14.71 - $19.64
Q1 2015	78,982	$1,177	$18.22	$14.43 - $24.01
Q4 2014	10,811	$241	$26.45	$21.37 - $33.50