RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025
Shares 2,544 Value ($000) $487 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 2,551 Value ($000) $481 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 2,551 Value ($000) $406 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 2,551 Value ($000) $367 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 3,146 Value ($000) $493 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 3,146 Value ($000) $459 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 3,180 Value ($000) $394 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 3,155 Value ($000) $379 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 3,153 Value ($000) $363 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 3,153 Value ($000) $337 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 3,183 Value ($000) $270 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 3,183 Value ($000) $284 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 3,141 Value ($000) $262 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 3,171 Value ($000) $240 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 2,900 Value ($000) $206 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 4,766 Value ($000) $378 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 4,766 Value ($000) $393 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 4,868 Value ($000) $403 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 4,998 Value ($000) $371 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 5,130 Value ($000) $388 Avg Close $69.25 Range $60.60 - $79.90
Q3 2020
Shares 8,210 Value ($000) $347 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 8,423 Value ($000) $316 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 9,690 Value ($000) $256 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 4,502 Value ($000) $245 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 4,344 Value ($000) $225 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 3,514 Value ($000) $205 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 3,753 Value ($000) $233 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 8,854 Value ($000) $426 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 38,109 Value ($000) $2,785 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 36,954 Value ($000) $2,656 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 29,917 Value ($000) $2,178 Avg Close $80.56 Range $69.48 - $90.26