VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

ROYAL BANK OF CANADA's Holding History (CIK: 0001000275)

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

Q4 2025

Shares 81,286 Value ($000) $950 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 65,149 Value ($000) $690 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 290,174 Value ($000) $2,592 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 163,079 Value ($000) $1,450 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 180,016 Value ($000) $1,630 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 135,714 Value ($000) $1,230 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 138,660 Value ($000) $968 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 157,713 Value ($000) $1,255 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 253,563 Value ($000) $2,755 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 197,483 Value ($000) $1,690 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 109,192 Value ($000) $847 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 67,630 Value ($000) $625 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 179,765 Value ($000) $2,033 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 104,267 Value ($000) $1,126 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 64,528 Value ($000) $672 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 49,072 Value ($000) $639 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 179,948 Value ($000) $2,475 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 112,510 Value ($000) $1,498 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 102,882 Value ($000) $1,381 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 110,930 Value ($000) $1,523 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 111,439 Value ($000) $1,086 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 79,460 Value ($000) $544 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 75,777 Value ($000) $592 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 74,186 Value ($000) $543 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 163,589 Value ($000) $1,873 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 110,377 Value ($000) $1,200 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 91,525 Value ($000) $986 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 24,213 Value ($000) $232 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 37,878 Value ($000) $337 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 164,688 Value ($000) $1,853 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 71,589 Value ($000) $870 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 26,407 Value ($000) $329 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 18,260 Value ($000) $204 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 60,989 Value ($000) $734 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 30,827 Value ($000) $363 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 16,635 Value ($000) $196 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 48,434 Value ($000) $563 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 23,277 Value ($000) $227 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 17,274 Value ($000) $158 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 42,809 Value ($000) $408 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 117,039 Value ($000) $1,152 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 32,113 Value ($000) $316 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 31,938 Value ($000) $330 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 92,156 Value ($000) $870 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 59,628 Value ($000) $579 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 26,024 Value ($000) $252 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 81,033 Value ($000) $803 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 23,762 Value ($000) $247 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 66,428 Value ($000) $673 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 116,940 Value ($000) $1,164 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 29,361 Value ($000) $278 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	81,286	$950	$11.10	$9.64 - $12.18
Q3 2025	65,149	$690	$9.99	$8.82 - $11.14
Q2 2025	290,174	$2,592	$8.68	$7.48 - $9.34
Q1 2025	163,079	$1,450	$9.46	$8.44 - $10.46
Q4 2024	180,016	$1,630	$9.70	$8.57 - $11.10
Q3 2024	135,714	$1,230	$8.12	$6.56 - $9.47
Q2 2024	138,660	$968	$7.30	$6.47 - $8.26
Q1 2024	157,713	$1,255	$8.91	$7.08 - $10.96
Q4 2023	253,563	$2,755	$8.97	$7.56 - $11.22
Q3 2023	197,483	$1,690	$9.07	$7.46 - $10.48
Q2 2023	109,192	$847	$7.95	$6.39 - $9.75
Q1 2023	67,630	$625	$11.06	$8.80 - $12.61
Q4 2022	179,765	$2,033	$11.77	$10.79 - $13.07
Q3 2022	104,267	$1,126	$11.53	$10.01 - $12.96
Q2 2022	64,528	$672	$11.88	$10.23 - $13.30
Q1 2022	49,072	$639	$13.94	$12.91 - $15.10
Q4 2021	179,948	$2,475	$13.88	$12.71 - $14.85
Q3 2021	112,510	$1,498	$12.92	$11.66 - $13.71
Q2 2021	102,882	$1,381	$13.96	$12.91 - $14.74
Q1 2021	110,930	$1,523	$12.05	$9.53 - $14.69
Q4 2020	111,439	$1,086	$8.70	$6.69 - $10.09
Q3 2020	79,460	$544	$7.43	$6.50 - $8.50
Q2 2020	75,777	$592	$7.68	$6.17 - $9.61
Q1 2020	74,186	$543	$9.78	$6.00 - $11.54
Q4 2019	163,589	$1,873	$11.51	$10.41 - $12.14
Q3 2019	110,377	$1,200	$10.70	$10.01 - $11.36
Q2 2019	91,525	$986	$10.25	$9.68 - $10.86
Q1 2019	24,213	$232	$10.18	$8.72 - $10.89
Q4 2018	37,878	$337	$10.09	$8.42 - $11.66
Q3 2018	164,688	$1,853	$12.07	$11.21 - $13.08
Q2 2018	71,589	$870	$12.61	$11.89 - $13.37
Q1 2018	26,407	$329	$12.47	$11.19 - $13.38
Q4 2017	18,260	$204	$11.59	$10.84 - $12.29
Q3 2017	60,989	$734	$11.52	$10.61 - $12.43
Q2 2017	30,827	$363	$11.71	$11.11 - $12.39
Q1 2017	16,635	$196	$12.00	$11.19 - $12.82
Q4 2016	48,434	$563	$10.69	$9.36 - $12.14
Q3 2016	23,277	$227	$9.34	$8.73 - $9.86
Q2 2016	17,274	$158	$9.36	$8.49 - $10.20
Q1 2016	42,809	$408	$9.08	$8.31 - $9.76
Q4 2015	117,039	$1,152	$10.39	$9.50 - $11.24
Q3 2015	32,113	$316	$9.84	$9.04 - $10.50
Q2 2015	31,938	$330	$9.74	$9.26 - $10.48
Q1 2015	92,156	$870	$9.46	$8.80 - $9.80
Q4 2014	59,628	$579	$9.69	$9.05 - $10.09
Q3 2014	26,024	$252	$9.85	$9.38 - $10.18
Q2 2014	81,033	$803	$10.04	$9.42 - $10.81
Q1 2014	23,762	$247	$10.02	$9.28 - $10.50
Q4 2013	66,428	$673	$10.03	$9.67 - $10.53
Q3 2013	116,940	$1,164	$10.10	$9.41 - $10.72
Q2 2013	29,361	$278	$9.34	$8.75 - $10.28