RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Community Bank of Raymore's Holding History (CIK: 0001599923)

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

Q4 2025
Shares 16,837 Value ($000) $3,222 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 16,837 Value ($000) $3,176 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 21,837 Value ($000) $3,472 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 22,563 Value ($000) $3,245 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 22,563 Value ($000) $3,539 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 23,935 Value ($000) $3,490 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 25,057 Value ($000) $3,104 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 41,204 Value ($000) $4,952 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 47,739 Value ($000) $5,493 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 48,369 Value ($000) $5,173 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 48,369 Value ($000) $4,101 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 55,769 Value ($000) $4,977 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 72,906 Value ($000) $6,093 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 73,506 Value ($000) $5,549 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 74,782 Value ($000) $5,314 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 75,463 Value ($000) $5,986 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 75,623 Value ($000) $6,234 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 99,708 Value ($000) $8,247 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 99,868 Value ($000) $7,423 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 99,868 Value ($000) $7,555 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 99,868 Value ($000) $6,168 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 100,493 Value ($000) $4,245 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 100,493 Value ($000) $3,769 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 99,418 Value ($000) $2,629 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 101,868 Value ($000) $5,533 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 102,368 Value ($000) $5,300 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 103,115 Value ($000) $6,012 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 103,275 Value ($000) $6,402 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 103,275 Value ($000) $4,973 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 103,275 Value ($000) $7,546 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 103,275 Value ($000) $7,421 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 104,865 Value ($000) $7,633 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 104,865 Value ($000) $8,826 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 104,865 Value ($000) $8,866 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 105,215 Value ($000) $7,573 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 105,465 Value ($000) $7,956 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 105,465 Value ($000) $7,851 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 105,465 Value ($000) $6,955 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 105,306 Value ($000) $6,428 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 105,306 Value ($000) $6,825 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 105,306 Value ($000) $5,985 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 105,306 Value ($000) $7,794 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 105,306 Value ($000) $9,204 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 105,306 Value ($000) $9,989 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 105,306 Value ($000) $9,777 Avg Close $89.24 Range $77.14 - $95.82