RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q1 2017
Shares 70,800 Value ($000) $5,341 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 71,900 Value ($000) $5,352 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 73,000 Value ($000) $4,814 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 76,200 Value ($000) $4,659 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 77,700 Value ($000) $5,033 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 77,700 Value ($000) $4,416 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 78,700 Value ($000) $5,827 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 79,700 Value ($000) $6,963 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 79,700 Value ($000) $7,564 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 79,700 Value ($000) $7,400 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 81,100 Value ($000) $7,296 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 76,200 Value ($000) $6,712 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 77,500 Value ($000) $6,194 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 78,900 Value ($000) $5,821 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 78,900 Value ($000) $4,710 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 71,300 Value ($000) $4,334 Avg Close $60.21 Range $52.58 - $64.68
Q1 2013
Shares 70,700 Value ($000) $4,224 Avg Close $56.63 Range $50.41 - $61.68