RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

PARADIGM CAPITAL MANAGEMENT INC/NY's Holding History (CIK: 0001037792)

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

Q4 2016
Shares 11,275 Value ($000) $839 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 10,775 Value ($000) $710 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 10,875 Value ($000) $665 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 10,875 Value ($000) $705 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 10,875 Value ($000) $618 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 10,875 Value ($000) $805 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 10,875 Value ($000) $950 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 10,925 Value ($000) $1,037 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 10,950 Value ($000) $1,016 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 11,925 Value ($000) $1,073 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 12,375 Value ($000) $1,090 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 14,000 Value ($000) $1,119 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 14,035 Value ($000) $1,036 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 14,185 Value ($000) $847 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 124,010 Value ($000) $7,538 Avg Close $60.21 Range $52.58 - $64.68