RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

BASSWOOD CAPITAL MANAGEMENT, L.L.C.'s Holding History (CIK: 0001085393)

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

Q3 2019
Shares 46,650 Value ($000) $2,415 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 150,611 Value ($000) $8,781 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 24,803 Value ($000) $1,538 Avg Close $58.52 Range $46.70 - $64.87
Q3 2018
Shares 48,211 Value ($000) $3,523 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 60,316 Value ($000) $4,334 Avg Close $70.10 Range $65.65 - $76.73
Q3 2016
Shares 100,291 Value ($000) $6,614 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 100,291 Value ($000) $6,132 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 100,291 Value ($000) $6,497 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 74,051 Value ($000) $4,208 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 74,051 Value ($000) $5,483 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 74,051 Value ($000) $6,470 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 74,051 Value ($000) $7,027 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 74,051 Value ($000) $6,876 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 74,051 Value ($000) $6,662 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 74,051 Value ($000) $6,523 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 99,778 Value ($000) $7,974 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 112,596 Value ($000) $8,307 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 113,462 Value ($000) $6,774 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 104,365 Value ($000) $6,344 Avg Close $60.21 Range $52.58 - $64.68