RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

1832 Asset Management L.P.'s Holding History (CIK: 0000944388)

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

Q3 2018
Shares 495 Value ($000) $36 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 520 Value ($000) $39 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 520 Value ($000) $38 Avg Close $80.56 Range $69.48 - $90.26
Q2 2017
Shares 516,084 Value ($000) $37,028 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 519,825 Value ($000) $39,103 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 676,489 Value ($000) $43,456 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 676,489 Value ($000) $44,475 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 574,548 Value ($000) $35,271 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 1,368,076 Value ($000) $147,976 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 1,423,001 Value ($000) $80,494 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 1,648,251 Value ($000) $122,194 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 1,806,326 Value ($000) $157,144 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 1,705,048 Value ($000) $161,465 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 1,373,465 Value ($000) $127,393 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 1,258,229 Value ($000) $113,306 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 1,258,229 Value ($000) $110,911 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 1,487,660 Value ($000) $117,225 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 1,537,132 Value ($000) $113,560 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 1,075,910 Value ($000) $64,128 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 209,530 Value ($000) $12,738 Avg Close $60.21 Range $52.58 - $64.68