RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

BURNEY CO/'s Holding History (CIK: 0000940445)

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

Q4 2025
Shares 1,900 Value ($000) $364 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 1,989 Value ($000) $375 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 1,989 Value ($000) $316 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 2,312 Value ($000) $332 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 2,362 Value ($000) $370 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 2,379 Value ($000) $347 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 2,662 Value ($000) $330 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 2,837 Value ($000) $341 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 2,782 Value ($000) $320 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 2,807 Value ($000) $300 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 2,807 Value ($000) $238 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 2,807 Value ($000) $250 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 2,787 Value ($000) $233 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 2,787 Value ($000) $210 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 2,852 Value ($000) $203 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 5,207 Value ($000) $413 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 4,972 Value ($000) $410 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 4,947 Value ($000) $409 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 4,947 Value ($000) $368 Avg Close $79.11 Range $71.65 - $89.65
Q4 2019
Shares 10,753 Value ($000) $584 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 12,451 Value ($000) $645 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 12,768 Value ($000) $744 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 13,156 Value ($000) $816 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 13,361 Value ($000) $643 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 13,295 Value ($000) $971 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 14,293 Value ($000) $1,027 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 14,389 Value ($000) $1,047 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 15,822 Value ($000) $1,332 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 15,356 Value ($000) $1,290 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 15,816 Value ($000) $1,136 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 35,628 Value ($000) $2,688 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 35,760 Value ($000) $2,662 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 33,819 Value ($000) $2,201 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 36,074 Value ($000) $2,206 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 36,425 Value ($000) $2,360 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 32,165 Value ($000) $1,815 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 40,577 Value ($000) $3,004 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 39,133 Value ($000) $3,419 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 35,193 Value ($000) $3,339 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 23,820 Value ($000) $2,212 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 23,022 Value ($000) $2,071 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 22,508 Value ($000) $1,983 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 22,064 Value ($000) $1,763 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 22,401 Value ($000) $1,653 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 23,373 Value ($000) $1,395 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 23,588 Value ($000) $1,434 Avg Close $60.21 Range $52.58 - $64.68