RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025
Shares 10,104 Value ($000) $1,934 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 10,469 Value ($000) $1,975 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 10,622 Value ($000) $1,689 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 10,060 Value ($000) $1,447 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 9,340 Value ($000) $1,465 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 9,541 Value ($000) $1,391 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 9,714 Value ($000) $1,203 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 9,804 Value ($000) $1,178 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 9,780 Value ($000) $1,125 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 9,219 Value ($000) $986 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 22,474 Value ($000) $1,906 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 22,633 Value ($000) $2,020 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 22,606 Value ($000) $2 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 20,298 Value ($000) $1,532 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 20,244 Value ($000) $1,439 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 19,678 Value ($000) $1,561 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 17,802 Value ($000) $1,467 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 17,765 Value ($000) $1,469 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 17,946 Value ($000) $1,334 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 17,914 Value ($000) $1,355 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 17,995 Value ($000) $1,111 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 17,249 Value ($000) $729 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 11,368 Value ($000) $426 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 14,311 Value ($000) $378 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 10,392 Value ($000) $564 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 9,391 Value ($000) $486 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 9,392 Value ($000) $548 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 9,358 Value ($000) $580 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 9,316 Value ($000) $449 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 10,787 Value ($000) $788 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 14,331 Value ($000) $1,030 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 14,284 Value ($000) $1,040 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 7,734 Value ($000) $651 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 7,729 Value ($000) $653 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 7,817 Value ($000) $563 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 3,966 Value ($000) $299 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 3,065 Value ($000) $228 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 3,054 Value ($000) $201 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 4,300 Value ($000) $263 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 3,970 Value ($000) $257 Avg Close $56.82 Range $45.12 - $66.36
Q3 2015
Shares 3,429 Value ($000) $254 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 5,986 Value ($000) $523 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 6,079 Value ($000) $577 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 9,678 Value ($000) $899 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 9,733 Value ($000) $876 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 9,741 Value ($000) $858 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 10,231 Value ($000) $818 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 10,038 Value ($000) $741 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 10,687 Value ($000) $638 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 10,572 Value ($000) $643 Avg Close $60.21 Range $52.58 - $64.68