RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q1 2016
Shares 3,420 Value ($000) $221,548 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 14,420 Value ($000) $819,489 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 17,865 Value ($000) $1,322,725 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 17,915 Value ($000) $1,565,234 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 17,985 Value ($000) $1,706,596 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 17,525 Value ($000) $1,627,197 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 14,325 Value ($000) $1,288,820 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 19,325 Value ($000) $1,702,340 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 41,659 Value ($000) $3,329,388 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 40,359 Value ($000) $2,977,687 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 35,540 Value ($000) $2,121,739 Avg Close $60.03 Range $55.17 - $64.99