RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

INTRUST BANK NA's Holding History (CIK: 0001034771)

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

Q4 2025
Shares 4,039 Value ($000) $773 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 4,082 Value ($000) $770 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 4,077 Value ($000) $648 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 4,044 Value ($000) $582 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 4,061 Value ($000) $637 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 4,057 Value ($000) $592 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 4,110 Value ($000) $509 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 4,045 Value ($000) $486 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 4,266 Value ($000) $491 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 4,196 Value ($000) $449 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 4,170 Value ($000) $354 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 4,227 Value ($000) $377 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 4,264 Value ($000) $356 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 4,498 Value ($000) $339 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 4,763 Value ($000) $339 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 5,727 Value ($000) $454 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 5,889 Value ($000) $485 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 7,657 Value ($000) $633 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 7,706 Value ($000) $572 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 9,294 Value ($000) $703 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 9,703 Value ($000) $599 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 10,087 Value ($000) $427 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 11,849 Value ($000) $445 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 16,730 Value ($000) $443 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 6,723 Value ($000) $365 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 6,709 Value ($000) $348 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 8,421 Value ($000) $491 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 5,874 Value ($000) $364 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 6,043 Value ($000) $291 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 8,740 Value ($000) $639 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 7,352 Value ($000) $529 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 6,337 Value ($000) $461 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 5,680 Value ($000) $478 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 6,033 Value ($000) $510 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 5,669 Value ($000) $408 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 6,435 Value ($000) $486 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 6,340 Value ($000) $472 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 6,122 Value ($000) $404 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 6,004 Value ($000) $367 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 4,240 Value ($000) $274 Avg Close $56.82 Range $45.12 - $66.36
Q3 2015
Shares 2,950 Value ($000) $218 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 2,365 Value ($000) $207 Avg Close $94.39 Range $86.75 - $100.64