RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

ADIRONDACK TRUST CO's Holding History (CIK: 0001054257)

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

Q4 2018
Shares 300 Value ($000) $14 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 300 Value ($000) $22 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 300 Value ($000) $22 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 300 Value ($000) $20 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 300 Value ($000) $25 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 300 Value ($000) $25 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 300 Value ($000) $22 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 300 Value ($000) $23 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 300 Value ($000) $22 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 300 Value ($000) $20 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 300 Value ($000) $18 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 300 Value ($000) $19 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 300 Value ($000) $16 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 300 Value ($000) $22 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 300 Value ($000) $26 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 300 Value ($000) $28 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 300 Value ($000) $28 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 300 Value ($000) $27 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 300 Value ($000) $26 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 300 Value ($000) $24 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 300 Value ($000) $22 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 300 Value ($000) $18 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 300 Value ($000) $18 Avg Close $60.21 Range $52.58 - $64.68