Register for streaming realtime charts, analysis tools, and prices.
RYAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 54.30 | 0.11 | 0.20% | 54.19 | 54.585 | 53.9201 | 438,487 |
| May 17 2024 | 54.19 | 0.03 | 0.06% | 54.41 | 54.41 | 53.99 | 497,124 |
| May 16 2024 | 54.16 | 0.46 | 0.86% | 53.95 | 54.33 | 53.77 | 517,705 |
| May 15 2024 | 53.70 | 0.04 | 0.07% | 53.90 | 54.28 | 53.47 | 349,643 |
| May 14 2024 | 53.66 | 0.54 | 1.02% | 53.14 | 53.66 | 52.92 | 492,611 |
| May 13 2024 | 53.12 | -0.59 | -1.10% | 53.71 | 54.10 | 53.0025 | 477,773 |
| May 10 2024 | 53.71 | 0.38 | 0.71% | 53.49 | 53.96 | 53.22 | 747,603 |
| May 09 2024 | 53.33 | 1.12 | 2.15% | 52.02 | 53.41 | 52.02 | 526,203 |
| May 08 2024 | 52.21 | 0.03 | 0.06% | 52.44 | 53.24 | 52.13 | 498,455 |
| May 07 2024 | 52.18 | 0.69 | 1.34% | 51.85 | 52.62 | 51.69 | 630,933 |
| May 06 2024 | 51.49 | -0.01 | -0.02% | 51.02 | 51.535 | 50.15 | 782,990 |
| May 03 2024 | 51.50 | -1.45 | -2.74% | 50.00 | 51.695 | 48.85 | 2,143,221 |
| May 02 2024 | 52.95 | 0.53 | 1.01% | 52.41 | 53.08 | 52.13 | 1,339,209 |
| May 01 2024 | 52.42 | 3.08 | 6.24% | 49.36 | 52.795 | 49.32 | 1,558,795 |
| Apr 30 2024 | 49.34 | 0.27 | 0.55% | 49.17 | 49.62 | 48.90 | 1,114,989 |
| Apr 29 2024 | 49.07 | 0.13 | 0.27% | 49.13 | 49.32 | 48.67 | 812,662 |
| Apr 26 2024 | 48.94 | -0.88 | -1.77% | 49.47 | 49.51 | 48.48 | 997,947 |
| Apr 25 2024 | 49.82 | -0.96 | -1.89% | 50.51 | 50.605 | 49.81 | 426,801 |
| Apr 24 2024 | 50.78 | -0.29 | -0.57% | 51.17 | 51.34 | 50.76 | 502,784 |
| Apr 23 2024 | 51.07 | -0.45 | -0.87% | 51.59 | 51.925 | 51.02 | 501,454 |
| Apr 22 2024 | 51.52 | 0.30 | 0.59% | 51.49 | 51.87 | 51.20 | 539,825 |
| Apr 19 2024 | 51.22 | 0.93 | 1.85% | 50.51 | 51.40 | 50.41 | 562,439 |
| Apr 18 2024 | 50.29 | -0.04 | -0.08% | 50.69 | 51.16 | 50.23 | 695,059 |
| Apr 17 2024 | 50.33 | 0.60 | 1.21% | 49.95 | 50.815 | 49.80 | 674,420 |
| Apr 16 2024 | 49.73 | 0.21 | 0.42% | 49.56 | 50.03 | 49.45 | 1,020,030 |
| Apr 15 2024 | 49.52 | -0.43 | -0.86% | 50.52 | 50.54 | 49.51 | 607,990 |
| Apr 12 2024 | 49.95 | -0.43 | -0.85% | 50.21 | 50.555 | 49.925 | 594,188 |
| Apr 11 2024 | 50.38 | -0.99 | -1.93% | 51.07 | 51.215 | 50.325 | 654,639 |
| Apr 10 2024 | 51.37 | -0.88 | -1.68% | 52.11 | 52.11 | 51.29 | 744,060 |
| Apr 09 2024 | 52.25 | -0.22 | -0.42% | 52.55 | 53.21 | 52.13 | 786,289 |
| Apr 08 2024 | 52.47 | 0.25 | 0.48% | 52.30 | 52.59 | 52.16 | 998,528 |
| Apr 05 2024 | 52.22 | 0.40 | 0.77% | 51.90 | 52.63 | 51.89 | 951,489 |
| Apr 04 2024 | 51.82 | -0.41 | -0.78% | 52.62 | 52.71 | 51.75 | 885,424 |
| Apr 03 2024 | 52.23 | -0.15 | -0.29% | 52.30 | 52.70 | 51.93 | 1,611,669 |
| Apr 02 2024 | 52.38 | -1.84 | -3.39% | 54.55 | 54.655 | 52.37 | 1,455,829 |
| Apr 01 2024 | 54.22 | -1.28 | -2.31% | 55.42 | 55.58 | 53.75 | 1,640,710 |
| Mar 28 2024 | 55.50 | -0.22 | -0.39% | 55.86 | 56.10 | 55.405 | 901,461 |
| Mar 27 2024 | 55.72 | 0.42 | 0.76% | 55.61 | 55.73 | 54.8577 | 742,807 |
| Mar 26 2024 | 55.30 | -0.67 | -1.20% | 56.00 | 56.24 | 55.30 | 646,988 |
| Mar 25 2024 | 55.97 | 0.20 | 0.36% | 55.83 | 56.32 | 55.79 | 646,851 |
| Mar 22 2024 | 55.77 | 0.22 | 0.40% | 55.79 | 56.21 | 55.56 | 649,887 |
| Mar 21 2024 | 55.55 | -0.44 | -0.79% | 55.88 | 56.515 | 55.50 | 630,158 |
| Mar 20 2024 | 55.99 | 0.31 | 0.56% | 55.74 | 56.30 | 55.28 | 848,156 |
| Mar 19 2024 | 55.68 | 0.35 | 0.63% | 55.43 | 55.74 | 54.64 | 1,115,962 |
| Mar 18 2024 | 55.33 | -0.17 | -0.31% | 55.51 | 55.68 | 54.95 | 897,519 |
| Mar 15 2024 | 55.50 | 0.33 | 0.60% | 54.97 | 56.0013 | 54.76 | 1,464,315 |
| Mar 14 2024 | 55.17 | 0.34 | 0.62% | 54.73 | 55.19 | 54.29 | 1,411,950 |
| Mar 13 2024 | 54.83 | 0.62 | 1.14% | 54.38 | 54.85 | 54.08 | 763,616 |
| Mar 12 2024 | 54.21 | 0.25 | 0.46% | 53.50 | 54.47 | 53.27 | 1,018,483 |
| Mar 11 2024 | 53.96 | -0.36 | -0.66% | 54.26 | 54.465 | 53.39 | 582,685 |
| Mar 08 2024 | 54.32 | 0.05 | 0.09% | 54.22 | 54.60 | 53.81 | 526,046 |
| Mar 07 2024 | 54.27 | 0.11 | 0.20% | 54.35 | 54.71 | 54.04 | 524,321 |
| Mar 06 2024 | 54.16 | 0.61 | 1.14% | 53.76 | 54.41 | 53.63 | 519,359 |
| Mar 05 2024 | 53.55 | 0.46 | 0.87% | 53.13 | 53.98 | 52.46 | 901,680 |
| Mar 04 2024 | 53.09 | -0.52 | -0.97% | 53.44 | 53.92 | 53.00 | 941,577 |
| Mar 01 2024 | 53.61 | 1.23 | 2.35% | 52.48 | 53.79 | 52.33 | 951,835 |
| Feb 29 2024 | 52.38 | 1.62 | 3.19% | 50.78 | 52.43 | 50.415 | 1,607,836 |
| Feb 28 2024 | 50.76 | 3.52 | 7.45% | 50.00 | 51.27 | 48.20 | 1,993,930 |
| Feb 27 2024 | 47.24 | 0.16 | 0.34% | 47.05 | 47.26 | 46.71 | 769,266 |
| Feb 26 2024 | 47.08 | 0.04 | 0.09% | 46.99 | 47.36 | 46.57 | 582,672 |
| Feb 23 2024 | 47.04 | 0.36 | 0.77% | 46.82 | 47.26 | 46.77 | 726,256 |
| Feb 22 2024 | 46.68 | 0.92 | 2.01% | 45.88 | 46.70 | 45.725 | 808,801 |
| Feb 21 2024 | 45.76 | -0.55 | -1.19% | 46.51 | 46.55 | 45.55 | 769,264 |
