Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
66.19
-0.77 (-1.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 66.96 | 67.40 | 65.54 | 66.19 | 66.19 | -1.15% | 727,636 |
| Sep 25, 2024 | 67.91 | 68.18 | 66.89 | 66.96 | 66.96 | -0.80% | 920,099 |
| Sep 24, 2024 | 66.10 | 68.47 | 65.21 | 67.50 | 67.50 | 5.29% | 1,279,537 |
| Sep 23, 2024 | 63.77 | 64.84 | 63.75 | 64.11 | 64.11 | 0.91% | 641,359 |
| Sep 20, 2024 | 62.91 | 63.87 | 62.59 | 63.53 | 63.53 | 1.31% | 2,166,083 |
| Sep 19, 2024 | 63.12 | 63.59 | 62.37 | 62.71 | 62.71 | -0.16% | 513,894 |
| Sep 18, 2024 | 63.90 | 63.93 | 62.49 | 62.81 | 62.81 | -1.23% | 566,991 |
| Sep 17, 2024 | 64.28 | 64.54 | 63.23 | 63.59 | 63.59 | -1.33% | 578,260 |
| Sep 16, 2024 | 64.36 | 65.56 | 64.36 | 64.45 | 64.45 | 0.58% | 623,648 |
| Sep 13, 2024 | 63.45 | 64.09 | 63.45 | 64.08 | 64.08 | 0.82% | 702,914 |
| Sep 12, 2024 | 62.72 | 63.77 | 62.72 | 63.56 | 63.56 | 1.47% | 443,640 |
| Sep 11, 2024 | 63.47 | 63.66 | 62.19 | 62.64 | 62.64 | -1.97% | 399,784 |
| Sep 10, 2024 | 63.94 | 64.23 | 62.76 | 63.90 | 63.90 | 0.05% | 772,098 |
| Sep 9, 2024 | 63.80 | 63.89 | 62.93 | 63.87 | 63.87 | 0.38% | 799,438 |
| Sep 6, 2024 | 64.31 | 64.50 | 63.57 | 63.63 | 63.63 | -1.15% | 457,232 |
| Sep 5, 2024 | 64.35 | 64.40 | 63.66 | 64.37 | 64.37 | 0.53% | 587,637 |
| Sep 4, 2024 | 64.46 | 64.86 | 63.80 | 64.03 | 64.03 | -0.56% | 544,232 |
| Sep 3, 2024 | 64.86 | 65.12 | 64.10 | 64.39 | 64.39 | -0.37% | 572,609 |
| Aug 30, 2024 | 64.77 | 64.89 | 64.13 | 64.63 | 64.63 | 0.11% | 590,658 |
| Aug 29, 2024 | 64.25 | 65.00 | 63.95 | 64.56 | 64.56 | 0.25% | 649,741 |
| Aug 28, 2024 | 64.62 | 65.03 | 64.07 | 64.40 | 64.40 | -0.06% | 515,260 |
| Aug 27, 2024 | 63.62 | 64.47 | 63.56 | 64.44 | 64.44 | 0.53% | 464,520 |
| Aug 26, 2024 | 64.32 | 64.74 | 63.94 | 64.10 | 64.10 | -0.09% | 374,974 |
| Aug 23, 2024 | 64.58 | 64.84 | 63.67 | 64.16 | 64.16 | -0.85% | 628,468 |
| Aug 22, 2024 | 65.23 | 65.42 | 64.46 | 64.71 | 64.71 | -0.66% | 477,478 |
| Aug 21, 2024 | 65.29 | 65.47 | 64.73 | 65.14 | 65.14 | -0.05% | 414,028 |
| Aug 20, 2024 | 64.76 | 65.24 | 64.28 | 65.17 | 65.17 | 0.54% | 668,023 |
| Aug 19, 2024 | 64.42 | 65.12 | 64.30 | 64.82 | 64.82 | 0.51% | 624,108 |
| Aug 16, 2024 | 64.56 | 64.89 | 63.67 | 64.49 | 64.49 | 0.02% | 824,745 |
| Aug 15, 2024 | 65.00 | 65.54 | 64.11 | 64.48 | 64.48 | -0.78% | 603,769 |
| Aug 14, 2024 | 65.00 | 65.71 | 64.73 | 64.99 | 64.99 | -0.21% | 646,213 |
| Aug 13, 2024 | 65.86 | 66.23 | 64.72 | 65.13 | 65.13 | -0.50% | 894,301 |
| Aug 12, 2024 | 65.09 | 65.93 | 64.94 | 65.46 | 65.35 | 0.57% | 718,781 |
| Aug 9, 2024 | 66.04 | 66.04 | 65.03 | 65.09 | 64.98 | -0.55% | 813,399 |
| Aug 8, 2024 | 64.98 | 66.28 | 64.85 | 65.45 | 65.34 | 0.58% | 865,564 |
| Aug 7, 2024 | 65.08 | 66.21 | 64.64 | 65.07 | 64.96 | 0.92% | 1,250,812 |
| Aug 6, 2024 | 65.25 | 66.00 | 64.28 | 64.48 | 64.37 | -1.23% | 1,546,749 |
| Aug 5, 2024 | 65.21 | 67.60 | 64.47 | 65.28 | 65.17 | -4.80% | 1,900,394 |
| Aug 2, 2024 | 64.11 | 69.03 | 62.83 | 68.57 | 68.45 | 9.69% | 2,267,165 |
| Aug 1, 2024 | 61.67 | 62.65 | 61.21 | 62.51 | 62.41 | 1.49% | 1,215,876 |
| Jul 31, 2024 | 61.73 | 62.50 | 61.01 | 61.59 | 61.49 | -0.21% | 911,698 |
| Jul 30, 2024 | 60.42 | 62.68 | 60.35 | 61.72 | 61.62 | 2.70% | 1,301,061 |
| Jul 29, 2024 | 60.52 | 60.91 | 59.91 | 60.10 | 60.00 | -0.84% | 720,558 |
| Jul 26, 2024 | 59.60 | 60.98 | 59.13 | 60.61 | 60.51 | 2.57% | 901,557 |
| Jul 25, 2024 | 58.79 | 59.74 | 58.60 | 59.09 | 58.99 | 0.82% | 594,196 |
| Jul 24, 2024 | 59.14 | 59.52 | 58.46 | 58.61 | 58.51 | -0.90% | 410,242 |
| Jul 23, 2024 | 57.97 | 59.47 | 57.71 | 59.14 | 59.04 | 2.48% | 742,756 |
| Jul 22, 2024 | 56.92 | 58.00 | 56.59 | 57.71 | 57.61 | 0.77% | 884,674 |
| Jul 19, 2024 | 59.18 | 59.18 | 57.03 | 57.27 | 57.17 | -2.77% | 744,165 |
| Jul 18, 2024 | 58.35 | 59.98 | 57.97 | 58.90 | 58.80 | 0.87% | 1,044,758 |
| Jul 17, 2024 | 58.29 | 59.13 | 57.95 | 58.39 | 58.29 | 0.29% | 1,127,080 |
| Jul 16, 2024 | 58.26 | 58.64 | 57.92 | 58.22 | 58.12 | 0.38% | 906,561 |
| Jul 15, 2024 | 57.36 | 58.12 | 57.07 | 58.00 | 57.90 | 1.77% | 556,476 |
| Jul 12, 2024 | 56.39 | 57.30 | 55.95 | 56.99 | 56.89 | 1.15% | 684,416 |
| Jul 11, 2024 | 55.67 | 57.13 | 55.67 | 56.34 | 56.25 | 0.32% | 918,586 |
| Jul 10, 2024 | 56.60 | 56.60 | 55.96 | 56.16 | 56.07 | -0.35% | 643,243 |
| Jul 9, 2024 | 57.84 | 57.84 | 56.32 | 56.36 | 56.27 | -2.12% | 681,925 |
| Jul 8, 2024 | 58.32 | 58.73 | 57.57 | 57.58 | 57.48 | -0.69% | 595,032 |
| Jul 5, 2024 | 57.49 | 57.99 | 57.20 | 57.98 | 57.88 | 0.90% | 745,001 |
| Jul 3, 2024 | 56.95 | 58.32 | 56.94 | 57.46 | 57.36 | 0.19% | 604,492 |
| Jul 2, 2024 | 56.74 | 57.67 | 56.23 | 57.35 | 57.25 | 1.04% | 1,244,636 |
| Jul 1, 2024 | 58.16 | 58.34 | 55.91 | 56.76 | 56.66 | -1.99% | 1,355,958 |
| Jun 28, 2024 | 58.01 | 59.22 | 57.89 | 57.91 | 57.81 | -0.92% | 1,947,678 |
| Jun 27, 2024 | 57.72 | 58.85 | 57.36 | 58.45 | 58.35 | 1.49% | 14,947,365 |
| Jun 26, 2024 | 58.83 | 58.86 | 56.88 | 57.59 | 57.49 | -2.39% | 2,372,592 |
| Jun 25, 2024 | 60.96 | 61.29 | 58.98 | 59.00 | 58.90 | -2.77% | 2,165,595 |
| Jun 24, 2024 | 59.80 | 61.09 | 59.49 | 60.68 | 60.58 | 1.81% | 2,042,405 |
| Jun 21, 2024 | 58.89 | 59.83 | 58.21 | 59.60 | 59.50 | 7.66% | 3,074,468 |
| Jun 20, 2024 | 54.01 | 55.65 | 53.92 | 55.36 | 55.27 | 2.69% | 1,005,060 |
| Jun 18, 2024 | 53.34 | 54.09 | 53.12 | 53.91 | 53.82 | 1.09% | 560,705 |
| Jun 17, 2024 | 52.37 | 53.44 | 52.37 | 53.33 | 53.24 | 1.70% | 757,256 |
| Jun 14, 2024 | 52.65 | 53.03 | 52.34 | 52.44 | 52.35 | -0.76% | 480,792 |
| Jun 13, 2024 | 53.50 | 53.69 | 52.83 | 52.84 | 52.75 | -1.23% | 546,707 |
| Jun 12, 2024 | 53.48 | 53.70 | 52.95 | 53.50 | 53.41 | 0.19% | 956,784 |
| Jun 11, 2024 | 53.73 | 54.11 | 53.25 | 53.40 | 53.31 | -0.52% | 481,578 |
| Jun 10, 2024 | 53.63 | 53.87 | 52.75 | 53.68 | 53.59 | -0.32% | 646,976 |
| Jun 7, 2024 | 54.36 | 54.77 | 53.83 | 53.85 | 53.76 | -1.37% | 445,372 |
| Jun 6, 2024 | 56.63 | 56.71 | 54.27 | 54.60 | 54.51 | -3.75% | 668,285 |
| Jun 5, 2024 | 56.64 | 56.94 | 56.16 | 56.73 | 56.63 | 0.41% | 969,534 |
| Jun 4, 2024 | 56.89 | 57.09 | 56.05 | 56.50 | 56.41 | -0.46% | 531,519 |
| Jun 3, 2024 | 55.67 | 56.84 | 55.42 | 56.76 | 56.66 | 2.22% | 753,959 |
| May 31, 2024 | 55.69 | 55.89 | 55.13 | 55.53 | 55.44 | 0.58% | 829,727 |
| May 30, 2024 | 54.31 | 55.42 | 54.31 | 55.21 | 55.12 | 2.00% | 502,350 |
| May 29, 2024 | 54.07 | 54.38 | 53.93 | 54.13 | 54.04 | -0.20% | 512,934 |
| May 28, 2024 | 54.83 | 55.11 | 54.13 | 54.24 | 54.15 | -1.31% | 400,027 |
| May 24, 2024 | 54.59 | 55.26 | 54.43 | 54.96 | 54.87 | 0.51% | 277,080 |
| May 23, 2024 | 55.47 | 55.65 | 54.62 | 54.68 | 54.59 | -1.48% | 565,371 |
| May 22, 2024 | 54.52 | 56.00 | 54.45 | 55.50 | 55.41 | 2.78% | 740,404 |
| May 21, 2024 | 54.33 | 54.42 | 53.75 | 54.00 | 53.91 | -0.55% | 296,591 |
| May 20, 2024 | 54.19 | 54.59 | 53.92 | 54.30 | 54.21 | 0.20% | 438,487 |
| May 17, 2024 | 54.41 | 54.41 | 53.99 | 54.19 | 54.10 | 0.06% | 497,124 |
| May 16, 2024 | 53.95 | 54.33 | 53.77 | 54.16 | 54.07 | 0.86% | 517,705 |
| May 15, 2024 | 53.90 | 54.28 | 53.47 | 53.70 | 53.61 | 0.07% | 349,650 |
| May 14, 2024 | 53.14 | 53.66 | 52.92 | 53.66 | 53.57 | 1.02% | 492,611 |
| May 13, 2024 | 53.71 | 54.10 | 53.00 | 53.12 | 53.03 | -1.10% | 477,773 |
| May 10, 2024 | 53.49 | 53.96 | 53.22 | 53.71 | 53.51 | 0.71% | 747,603 |
| May 9, 2024 | 52.02 | 53.41 | 52.02 | 53.33 | 53.13 | 2.15% | 526,203 |
| May 8, 2024 | 52.44 | 53.24 | 52.13 | 52.21 | 52.01 | 0.06% | 498,455 |
| May 7, 2024 | 51.85 | 52.62 | 51.69 | 52.18 | 51.98 | 1.34% | 630,933 |
| May 6, 2024 | 51.02 | 51.54 | 50.15 | 51.49 | 51.30 | -0.02% | 783,010 |