Ryan Specialty Holdings, Inc. (RYAN) NYSE

52.53

-0.35(-0.66%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202552.9652.5352.5353.0751.97920,146
October 17, 202552.3252.8852.8853.2652.231.58M
October 16, 202553.6452.2252.2254.5751.692.36M
October 15, 202555.7754.554.556.3754.471.75M
October 14, 202554.5956.456.456.5954.431.56M
October 13, 202555.254.4454.4455.2954.241.88M
October 10, 202555.9555.2155.2156.2255.161.25M
October 09, 202556.5455.6355.6356.8255.42.07M
October 08, 202558.2658.2958.2958.557.421.41M
October 07, 202558.3158.2158.2159.1957.421.42M
October 06, 202557.5557.8257.8258.2856.642.19M
October 03, 202555.8957.8457.8458.0555.711.56M
October 02, 202554.3555.8755.8755.9753.711.2M
October 01, 202556.0554.4754.4756.3954.411.55M
September 30, 202555.9156.3656.3656.555.711.21M
September 29, 202555.3855.8555.8556.19551.31M
September 26, 202555.0555.5855.5856.3254.82M
September 25, 202555.3354.5654.5655.7153.362.07M
September 24, 202554.4255.2455.2455.954.352.11M
September 23, 202553.8754.4854.4854.753.671.64M
September 22, 202553.0953.9153.9153.9852.51.42M
September 19, 202552.8853.2853.2853.5352.15.26M
September 18, 202552.9453.1253.1253.3752.392.5M
September 17, 202553.5953.453.454.6153.182.48M
September 16, 202552.1252.5952.5952.851.672.13M
September 15, 202552.8451.7151.7153.7750.792.64M
September 12, 202551.3751.6251.6352.1251.311.82M
September 11, 202551.0651.6951.6951.8950.991.9M
September 10, 202552.3550.9850.9852.5550.082.74M
September 09, 202553.9952.6252.6253.9952.611.28M
September 08, 202554.5354.0954.0954.7553.721.28M
September 05, 202554.954.3954.3955.2453.991.48M
September 04, 202555.0154.9754.9755.554.66899,031
September 03, 202555.4954.9954.9955.6754.95970,118
September 02, 202556.455.4355.4356.6255.14968,427
August 29, 202556.7756.5356.5357.5656.32993,000
August 28, 202557.3856.6556.6557.8156.5858,800
August 27, 202557.7157.457.458.3257.271.65M
August 26, 202558.0457.7157.7158.1557.331.15M
August 25, 202558.7458.0558.0558.8958.02863,200
August 22, 202560.1359.0459.0460.1358.85951,000
August 21, 202559.6359.8359.8360.3459.051.08M
August 20, 202559.3859.7659.766059.061.06M
August 19, 202559.2459.259.259.8558.711.33M
August 18, 202558.7959.0259.0259.258.411.32M
August 15, 202559.6859.1259.1260.1859.04731,805
August 14, 202560.7359.5159.5161.0259.461.42M
August 13, 202559.9160.9660.9661.0559.33995,210
August 12, 202559.4559.5559.5559.9758.551.21M
August 11, 202558.6359.0958.9759.3458.271.1M
August 08, 202559.5458.4958.3759.7958.021.35M
August 07, 202557.3659.5559.5559.6157.162.85M
August 06, 202557.8457.3757.3758.1657.211.26M
August 05, 202557.7457.7757.7758.3257.121.12M
August 04, 202558.4757.8257.8258.957.551.84M
August 01, 202559.9957.8557.8559.9955.775M
July 31, 202559.7761.1961.1961.8559.291.79M
July 30, 202561.2360.1660.1661.6660.021.81M
July 29, 202565.4559.9659.9665.4559.952.11M
July 28, 202566.1165.4565.4566.2565.34946,400