RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Investors Research Corp's Holding History (CIK: 0001730630)

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

Q4 2025

Shares 6,375 Value ($000) $1,220 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 6,375 Value ($000) $1,203 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 6,475 Value ($000) $1,030 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 6,575 Value ($000) $946 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 6,575 Value ($000) $1,031 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 7,650 Value ($000) $1,115 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 8,000 Value ($000) $991 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 10,375 Value ($000) $1,247 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 10,375 Value ($000) $1,194 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 10,375 Value ($000) $1,110 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 13,850 Value ($000) $1,174 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 13,850 Value ($000) $1,236 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 14,800 Value ($000) $1,237 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 15,025 Value ($000) $1,134 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 15,025 Value ($000) $1,068 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 15,025 Value ($000) $1,192 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 15,025 Value ($000) $1,239 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 15,025 Value ($000) $1,243 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 15,025 Value ($000) $1,117 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 15,025 Value ($000) $1,137 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 15,150 Value ($000) $936 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 15,150 Value ($000) $640 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 15,550 Value ($000) $583 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 15,550 Value ($000) $411 Avg Close $42.12 Range $23.41 - $57.38

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,375	$1,220	$179.70	$157.67 - $200.53
Q3 2025	6,375	$1,203	$180.37	$161.11 - $191.00
Q2 2025	6,475	$1,030	$146.96	$125.54 - $162.00
Q1 2025	6,575	$946	$155.72	$127.83 - $171.59
Q4 2024	6,575	$1,031	$156.26	$135.84 - $171.78
Q3 2024	7,650	$1,115	$135.53	$117.17 - $150.00
Q2 2024	8,000	$991	$120.74	$106.88 - $128.85
Q1 2024	10,375	$1,247	$113.85	$106.62 - $120.93
Q4 2023	10,375	$1,194	$105.16	$91.31 - $119.47
Q3 2023	10,375	$1,110	$97.32	$82.46 - $107.90
Q2 2023	13,850	$1,174	$82.34	$76.15 - $89.51
Q1 2023	13,850	$1,236	$92.04	$81.22 - $102.36
Q4 2022	14,800	$1,237	$83.95	$72.48 - $97.26
Q3 2022	15,025	$1,134	$76.08	$65.69 - $83.89
Q2 2022	15,025	$1,068	$73.36	$61.71 - $86.50
Q1 2022	15,025	$1,192	$77.79	$69.71 - $85.72
Q4 2021	15,025	$1,239	$83.86	$74.46 - $93.05
Q3 2021	15,025	$1,243	$76.97	$67.58 - $86.36
Q2 2021	15,025	$1,117	$79.11	$71.65 - $89.65
Q1 2021	15,025	$1,137	$69.25	$60.60 - $79.90
Q4 2020	15,150	$936	$55.64	$41.27 - $64.71
Q3 2020	15,150	$640	$40.43	$35.39 - $45.45
Q2 2020	15,550	$583	$33.18	$22.62 - $43.78
Q1 2020	15,550	$411	$42.12	$23.41 - $57.38