Ryan Specialty Holdings Inc (RYAN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.24 | 7.31412799724 | 57.97 | 62.33 | 57.71 | 673861 | 59.66529659 | CS |
| 4 | 5.47 | 9.64046528023 | 56.74 | 62.33 | 55.54 | 776315 | 58.0320113 | CS |
| 12 | 10.36 | 19.9807135969 | 51.85 | 62.33 | 51.69 | 1049582 | 57.15679778 | CS |
| 26 | 18.26 | 41.5472127418 | 43.95 | 62.33 | 42.21 | 932505 | 54.16052541 | CS |
| 52 | 18.44 | 42.1293123144 | 43.77 | 62.33 | 41.49 | 804476 | 50.36229064 | CS |
| 156 | 33.01 | 113.047945205 | 29.2 | 62.33 | 28.02 | 670212 | 43.66368162 | CS |
| 260 | 36.61 | 143.0078125 | 25.6 | 62.33 | 25.6 | 691142 | 43.09962043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 60.1 | -0.51 | -0.84 | 60.52 | 60.91 | 59.9139 | 720558 |
| 1722033600 | 60.61 | 1.52 | 2.57 | 59.6 | 60.98 | 59.13 | 901556 |
| 1721947200 | 59.09 | 0.48 | 0.82 | 58.79 | 59.7434 | 58.75 | 593019 |
| 1721860800 | 58.61 | -0.53 | -0.90 | 59.372 | 59.38 | 58.455 | 388311 |
| 1721774400 | 59.14 | 1.54 | 2.66 | 57.97 | 59.47 | 57.71 | 742754 |
| 1721688000 | 57.605 | 0.33 | 0.58 | 56.92 | 58 | 56.59 | 602674 |
| 1721428800 | 57.27 | -1.63 | -2.77 | 58.69 | 58.77 | 57.03 | 740608 |
| 1721342400 | 58.9 | 0.51 | 0.87 | 58.35 | 59.98 | 57.94 | 1044757 |
| 1721256000 | 58.39 | 0.17 | 0.29 | 58.18 | 59.13 | 57.95 | 1122932 |
| 1721169600 | 58.22 | 0.22 | 0.38 | 58.26 | 58.636 | 57.92 | 906561 |
| 1721083200 | 58 | 1.01 | 1.77 | 57.36 | 58.12 | 57.07 | 556476 |
| 1720824000 | 56.99 | 0.65 | 1.15 | 56.39 | 57.3 | 55.95 | 684416 |
| 1720737600 | 56.34 | 0.18 | 0.32 | 55.67 | 57.13 | 55.67 | 907791 |
| 1720651200 | 56.16 | -0.2 | -0.35 | 56.6 | 56.74 | 55.96 | 643243 |
| 1720564800 | 56.36 | -1.22 | -2.12 | 57.84 | 57.84 | 56.32 | 681925 |
| 1720478400 | 57.58 | -0.4 | -0.69 | 58.32 | 58.73 | 57.57 | 594767 |
| 1720219200 | 57.98 | 0.52 | 0.90 | 57.49 | 57.99 | 57.2 | 745001 |
| 1720040640 | 57.46 | 0.11 | 0.19 | 56.95 | 58.32 | 56.94 | 604492 |
| 1719960000 | 57.35 | 0.59 | 1.04 | 56.74 | 57.67 | 56.23 | 1244636 |
| 1719873600 | 56.76 | -1.15 | -1.99 | 58.16 | 58.34 | 55.91 | 1355958 |
| 1719614400 | 57.91 | -0.54 | -0.92 | 58.01 | 59.22 | 57.89 | 1947678 |
| 1719528000 | 58.45 | 0.86 | 1.49 | 57.72 | 58.85 | 57.36 | 14947034 |
| 1719441600 | 57.59 | -1.41 | -2.39 | 59 | 59 | 56.875 | 2372592 |
| 1719355200 | 59 | -1.68 | -2.77 | 61.26 | 61.29 | 58.98 | 2165595 |
| 1719268800 | 60.68 | 1.08 | 1.81 | 59.8 | 61.09 | 59.49 | 2038722 |
| 1719009600 | 59.6 | 4.24 | 7.66 | 58.89 | 59.83 | 58.21 | 3074386 |
| 1718923200 | 55.36 | 1.45 | 2.69 | 54.01 | 55.65 | 53.92 | 1004925 |
| 1718750400 | 53.91 | 0.58 | 1.09 | 53.34 | 54.09 | 53.12 | 560704 |
| 1718664000 | 53.33 | 0.89 | 1.70 | 52.37 | 53.44 | 52.37 | 757255 |
| 1718404800 | 52.44 | -0.4 | -0.76 | 52.65 | 53.03 | 52.34 | 480792 |
| 1718318400 | 52.84 | -0.66 | -1.23 | 53.5 | 53.69 | 52.83 | 546551 |
| 1718232000 | 53.5 | 0.1 | 0.19 | 53.165 | 53.635 | 52.95 | 936088 |
| 1718145600 | 53.4 | -0.28 | -0.52 | 53.73 | 54.11 | 53.25 | 481578 |
| 1718059200 | 53.68 | -0.17 | -0.32 | 53.63 | 53.8675 | 52.754 | 646975 |
| 1717800000 | 53.85 | -0.75 | -1.37 | 54.4163 | 54.77 | 53.83 | 440997 |
| 1717713600 | 54.6 | -2.13 | -3.75 | 56.63 | 56.71 | 54.27 | 668285 |
| 1717627200 | 56.73 | 0.23 | 0.41 | 56.64 | 56.9371 | 56.16 | 969534 |
| 1717540800 | 56.5 | -0.26 | -0.46 | 56.89 | 57.09 | 56.05 | 531519 |
| 1717454400 | 56.76 | 1.23 | 2.22 | 55.67 | 56.84 | 55.42 | 753959 |
| 1717195200 | 55.53 | 0.32 | 0.58 | 55.69 | 55.89 | 55.13 | 830842 |
| 1717108800 | 55.21 | 1.08 | 2.00 | 54.31 | 55.42 | 54.31 | 502350 |
| 1717022400 | 54.13 | -0.11 | -0.20 | 54.07 | 54.38 | 53.93 | 512934 |
| 1716936000 | 54.24 | -0.72 | -1.31 | 54.86 | 55.11 | 54.13 | 373668 |
| 1716590400 | 54.96 | 0.28 | 0.51 | 54.59 | 55.26 | 54.43 | 277080 |
| 1716504000 | 54.68 | -0.82 | -1.48 | 55.47 | 55.645 | 54.615 | 550094 |
| 1716417600 | 55.5 | 1.5 | 2.78 | 54.52 | 56 | 54.42 | 735628 |
| 1716331200 | 54 | -0.3 | -0.55 | 54.33 | 54.415 | 53.7536 | 296591 |
| 1716244800 | 54.3 | 0.11 | 0.20 | 54.19 | 54.585 | 53.9201 | 438487 |
| 1715985600 | 54.19 | 0.03 | 0.06 | 54.41 | 54.41 | 53.99 | 497124 |
| 1715899200 | 54.16 | 0.46 | 0.86 | 53.95 | 54.33 | 53.77 | 517705 |
| 1715812800 | 53.7 | 0.04 | 0.07 | 53.9 | 54.28 | 53.47 | 349643 |
| 1715726400 | 53.66 | 0.54 | 1.02 | 53.14 | 53.66 | 52.92 | 492611 |
| 1715640000 | 53.12 | -0.59 | -1.10 | 53.71 | 54.1 | 53.0025 | 477773 |
| 1715380800 | 53.71 | 0.38 | 0.71 | 53.49 | 53.96 | 53.22 | 747603 |
| 1715294400 | 53.33 | 1.12 | 2.15 | 52.02 | 53.41 | 52.02 | 526203 |
| 1715208000 | 52.21 | 0.03 | 0.06 | 52.44 | 53.24 | 52.13 | 498455 |
| 1715121600 | 52.18 | 0.69 | 1.34 | 51.85 | 52.62 | 51.69 | 630933 |
| 1715035200 | 51.49 | -0.01 | -0.02 | 51.02 | 51.535 | 50.15 | 782990 |
| 1714776000 | 51.5 | -1.45 | -2.74 | 50 | 51.695 | 48.85 | 2143221 |
| 1714689600 | 52.95 | 0.53 | 1.01 | 52.41 | 53.08 | 52.13 | 1339209 |
| 1714603200 | 52.42 | 3.08 | 6.24 | 49.36 | 52.795 | 49.32 | 1558795 |
| 1714516800 | 49.34 | 0.27 | 0.55 | 49.17 | 49.62 | 48.9 | 1114989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
