RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

NICHOLAS COMPANY, INC.'s Holding History (CIK: 0000903949)

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

Q1 2019

Shares 101,785 Value ($000) $6,309 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 107,745 Value ($000) $5,187 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 107,745 Value ($000) $7,872 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 117,745 Value ($000) $8,461 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 148,785 Value ($000) $10,830 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 148,785 Value ($000) $12,523 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 149,985 Value ($000) $12,681 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 160,985 Value ($000) $11,587 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 161,055 Value ($000) $12,149 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 145,015 Value ($000) $10,794 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 156,880 Value ($000) $10,346 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 156,880 Value ($000) $9,591 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 156,880 Value ($000) $10,162 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 156,800 Value ($000) $8,910 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 252,795 Value ($000) $18,716 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 231,230 Value ($000) $20,202 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 130,640 Value ($000) $12,396 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 130,650 Value ($000) $12,130 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 130,350 Value ($000) $11,727 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 130,350 Value ($000) $11,482 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 130,200 Value ($000) $10,405 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 130,100 Value ($000) $9,598 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 130,100 Value ($000) $7,766 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 130,550 Value ($000) $7,936 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2019	101,785	$6,309	$58.52	$46.70 - $64.87
Q4 2018	107,745	$5,187	$57.32	$44.80 - $73.97
Q3 2018	107,745	$7,872	$76.23	$70.92 - $79.95
Q2 2018	117,745	$8,461	$70.10	$65.65 - $76.73
Q1 2018	148,785	$10,830	$80.56	$69.48 - $90.26
Q4 2017	148,785	$12,523	$81.68	$76.11 - $85.77
Q3 2017	149,985	$12,681	$75.70	$70.24 - $84.99
Q2 2017	160,985	$11,587	$69.22	$62.52 - $79.63
Q1 2017	161,055	$12,149	$75.70	$70.89 - $79.26
Q4 2016	145,015	$10,794	$73.69	$62.03 - $85.42
Q3 2016	156,880	$10,346	$65.47	$59.57 - $69.78
Q2 2016	156,880	$9,591	$66.23	$56.98 - $71.90
Q1 2016	156,880	$10,162	$56.82	$45.12 - $66.36
Q4 2015	156,800	$8,910	$66.08	$53.54 - $76.33
Q3 2015	252,795	$18,716	$85.35	$72.66 - $93.86
Q2 2015	231,230	$20,202	$94.39	$86.75 - $100.64
Q1 2015	130,640	$12,396	$91.88	$82.29 - $99.32
Q4 2014	130,650	$12,130	$89.24	$77.14 - $95.82
Q3 2014	130,350	$11,727	$89.68	$84.20 - $93.87
Q2 2014	130,350	$11,482	$83.73	$77.93 - $89.25
Q1 2014	130,200	$10,405	$74.08	$64.36 - $80.62
Q4 2013	130,100	$9,598	$66.27	$56.93 - $73.97
Q3 2013	130,100	$7,766	$60.03	$55.17 - $64.99
Q2 2013	130,550	$7,936	$60.21	$52.58 - $64.68