RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

J. Goldman & Co LP's Holding History (CIK: 0001412741)

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

Q3 2025

Shares 12,062 Value ($000) $2,275 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 199,038 Value ($000) $31,647 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 190,850 Value ($000) $27,446 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 196,923 Value ($000) $30,889 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 168,888 Value ($000) $24,624 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 166,866 Value ($000) $20,671 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 154,911 Value ($000) $18,619 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 143,779 Value ($000) $16,543 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 148,645 Value ($000) $15,898 Avg Close $97.32 Range $82.46 - $107.90

Q1 2023

Shares 125,019 Value ($000) $11,157 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 88,056 Value ($000) $7,359 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 75,942 Value ($000) $5,733 Avg Close $76.08 Range $65.69 - $83.89

Q1 2022

Shares 165,783 Value ($000) $13,152 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 120,974 Value ($000) $9,972 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 107,744 Value ($000) $8,912 Avg Close $76.97 Range $67.58 - $86.36

Q2 2020

Shares 208,490 Value ($000) $7,820 Avg Close $33.18 Range $22.62 - $43.78

Q4 2019

Shares 217,738 Value ($000) $11,825 Avg Close $52.02 Range $46.90 - $55.93

Q2 2018

Shares 145,717 Value ($000) $10,471 Avg Close $70.10 Range $65.65 - $76.73

Q4 2015

Shares 124,600 Value ($000) $7,081 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 38,215 Value ($000) $2,829 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 141,889 Value ($000) $12,397 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 98,450 Value ($000) $9,342 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 49,500 Value ($000) $4,596 Avg Close $89.24 Range $77.14 - $95.82

Q1 2014

Shares 33,755 Value ($000) $2,698 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 39,850 Value ($000) $2,940 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 85,000 Value ($000) $5,074 Avg Close $60.03 Range $55.17 - $64.99

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	12,062	$2,275	$180.37	$161.11 - $191.00
Q2 2025	199,038	$31,647	$146.96	$125.54 - $162.00
Q1 2025	190,850	$27,446	$155.72	$127.83 - $171.59
Q4 2024	196,923	$30,889	$156.26	$135.84 - $171.78
Q3 2024	168,888	$24,624	$135.53	$117.17 - $150.00
Q2 2024	166,866	$20,671	$120.74	$106.88 - $128.85
Q1 2024	154,911	$18,619	$113.85	$106.62 - $120.93
Q4 2023	143,779	$16,543	$105.16	$91.31 - $119.47
Q3 2023	148,645	$15,898	$97.32	$82.46 - $107.90
Q1 2023	125,019	$11,157	$92.04	$81.22 - $102.36
Q4 2022	88,056	$7,359	$83.95	$72.48 - $97.26
Q3 2022	75,942	$5,733	$76.08	$65.69 - $83.89
Q1 2022	165,783	$13,152	$77.79	$69.71 - $85.72
Q4 2021	120,974	$9,972	$83.86	$74.46 - $93.05
Q3 2021	107,744	$8,912	$76.97	$67.58 - $86.36
Q2 2020	208,490	$7,820	$33.18	$22.62 - $43.78
Q4 2019	217,738	$11,825	$52.02	$46.90 - $55.93
Q2 2018	145,717	$10,471	$70.10	$65.65 - $76.73
Q4 2015	124,600	$7,081	$66.08	$53.54 - $76.33
Q3 2015	38,215	$2,829	$85.35	$72.66 - $93.86
Q2 2015	141,889	$12,397	$94.39	$86.75 - $100.64
Q1 2015	98,450	$9,342	$91.88	$82.29 - $99.32
Q4 2014	49,500	$4,596	$89.24	$77.14 - $95.82
Q1 2014	33,755	$2,698	$74.08	$64.36 - $80.62
Q4 2013	39,850	$2,940	$66.27	$56.93 - $73.97
Q3 2013	85,000	$5,074	$60.03	$55.17 - $64.99