Ryan Specialty Holdings Inc (RYAN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 2.49275362319 | 69 | 71.33 | 68.43 | 1048496 | 69.67777402 | CS |
| 4 | 1.63 | 2.35924156897 | 69.09 | 71.33 | 62.5 | 981197 | 68.31910637 | CS |
| 12 | 2.55 | 3.74064837905 | 68.17 | 71.33 | 59.89 | 966382 | 66.03692564 | CS |
| 26 | 6.37 | 9.89898989899 | 64.35 | 75.97 | 59.89 | 886776 | 67.64601123 | CS |
| 52 | 17.59 | 33.1074722379 | 53.13 | 75.97 | 48.48 | 921950 | 62.11130606 | CS |
| 156 | 30.3 | 74.9628896586 | 40.42 | 75.97 | 32.13 | 757322 | 50.01475588 | CS |
| 260 | 45.12 | 176.25 | 25.6 | 75.97 | 25.6 | 722214 | 47.89074182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 70.72 | 0.74 | 1.06 | 69.61 | 71.195 | 69.61 | 768529 |
| 1741131600 | 69.98 | 0.51 | 0.73 | 69.04 | 71.04 | 68.72 | 1082585 |
| 1741045200 | 69.47 | -0.52 | -0.74 | 70.56 | 70.56 | 68.9 | 1091038 |
| 1740786000 | 69.99 | -0.04 | -0.06 | 70.08 | 70.68 | 68.66 | 837569 |
| 1740699600 | 70.03 | 1.03 | 1.49 | 69.51 | 71.33 | 68.89 | 1116797 |
| 1740613200 | 69 | -0.01 | -0.01 | 69 | 70 | 68.43 | 1114489 |
| 1740526800 | 69.01 | 1.6 | 2.37 | 67.99 | 69.03 | 67.2641 | 1054041 |
| 1740440400 | 67.41 | 2.03 | 3.10 | 64.62 | 68.24 | 64.62 | 1095591 |
| 1740181200 | 65.379999 | -3.22 | -4.69 | 62.5 | 66.8 | 62.5 | 2425852 |
| 1740094800 | 68.6 | -0.77 | -1.11 | 68.87 | 69.365 | 68.15 | 697096 |
| 1740008400 | 69.37 | -0.25 | -0.36 | 69.45 | 70.03 | 68.86 | 632661 |
| 1739922000 | 69.62 | 0.88 | 1.28 | 68.74 | 69.88 | 68.53 | 733192 |
| 1739576400 | 68.74 | 0.13 | 0.19 | 69.08 | 69.08 | 67.97 | 933210 |
| 1739490000 | 68.61 | 1.47 | 2.19 | 67.33 | 68.74 | 66.709999 | 1277517 |
| 1739403600 | 67.14 | 0.52 | 0.78 | 66.2 | 67.19 | 65.7101 | 913790 |
| 1739317200 | 66.62 | -1.27 | -1.87 | 67.89 | 67.89 | 66.099999 | 816889 |
| 1739230800 | 67.89 | -0.4 | -0.59 | 68.15 | 68.7 | 66.769999 | 756407 |
| 1738971600 | 68.29 | -0.22 | -0.32 | 68.73 | 68.97 | 68.21 | 637807 |
| 1738885200 | 68.51 | -0.3 | -0.44 | 69.35 | 69.35 | 68.17 | 651947 |
| 1738798800 | 68.81 | 0.36 | 0.53 | 69.09 | 69.24 | 67.36 | 774262 |
| 1738712400 | 68.45 | 1 | 1.48 | 67.64 | 69.11 | 67.1701 | 1031723 |
| 1738626000 | 67.45 | 0.87 | 1.31 | 65.87 | 67.98 | 65.599999 | 859832 |
| 1738366800 | 66.58 | -0.03 | -0.05 | 67.99 | 67.99 | 66.54 | 959019 |
| 1738280400 | 66.61 | 0.72 | 1.09 | 66.79 | 67.37 | 65.84 | 860533 |
| 1738194000 | 65.89 | 0.43 | 0.66 | 64.91 | 66.769999 | 64.91 | 909725 |
| 1738107600 | 65.459999 | 0.1 | 0.15 | 64.59 | 65.92 | 64.16 | 1299121 |
| 1738021200 | 65.36 | 2.13 | 3.37 | 63.67 | 65.7 | 62.86 | 1006374 |
| 1737762000 | 63.23 | -2.43 | -3.70 | 64.44 | 64.66 | 62.71 | 1379299 |
| 1737675600 | 65.66 | 0 | 0.00 | 65.66 | 65.66 | 65.66 | 0 |
| 1737589200 | 65.66 | -1.08 | -1.62 | 66.51 | 66.78 | 65.5 | 566517 |
| 1737502800 | 66.739999 | 0.14 | 0.21 | 66.8 | 67.23 | 65.62 | 766377 |
| 1737157200 | 66.599999 | -0.31 | -0.46 | 67.19 | 67.6668 | 66.51 | 748275 |
| 1737070800 | 66.91 | 0.61 | 0.92 | 66.01 | 67.27 | 65.959999 | 578580 |
| 1736984400 | 66.3 | -0.02 | -0.03 | 66.989999 | 67 | 65.61 | 704367 |
| 1736898000 | 66.319999 | 1.3 | 2.00 | 64.78 | 66.599999 | 64.459999 | 1292051 |
| 1736811600 | 65.019999 | 2.52 | 4.03 | 61.77 | 65.349999 | 61.77 | 1780679 |
| 1736552400 | 62.5 | 1.38 | 2.26 | 59.89 | 62.77 | 59.89 | 1990937 |
| 1736379600 | 61.12 | 0.38 | 0.63 | 60.79 | 61.14 | 60.295 | 1267612 |
| 1736293200 | 60.74 | -1 | -1.62 | 62.15 | 62.395 | 60.465 | 926257 |
| 1736206800 | 61.74 | -1.02 | -1.63 | 62.72 | 63.16 | 60.93 | 1230394 |
| 1735947600 | 62.76 | 0.13 | 0.21 | 62.91 | 63.45 | 62.56 | 572747 |
| 1735861200 | 62.63 | -1.53 | -2.38 | 64.36 | 65 | 62.47 | 762456 |
| 1735688400 | 64.16 | 0.44 | 0.69 | 63.41 | 64.48 | 63.3101 | 759985 |
| 1735602000 | 63.72 | -0.27 | -0.42 | 63.57 | 63.91 | 62.995 | 381495 |
| 1735342800 | 63.99 | -0.41 | -0.64 | 64.18 | 64.89 | 63.61 | 493861 |
| 1735256400 | 64.4 | -0.09 | -0.14 | 64.2 | 64.629999 | 64.05 | 305394 |
| 1735077840 | 64.489999 | 0.6 | 0.94 | 63.89 | 64.54 | 63.44 | 321857 |
| 1734997200 | 63.89 | -0.12 | -0.19 | 63.48 | 64.019999 | 63.35 | 677736 |
| 1734738000 | 64.01 | 0.86 | 1.36 | 63.74 | 65.01 | 63.42 | 3212894 |
| 1734651600 | 63.15 | -0.58 | -0.91 | 63.8 | 64.3951 | 63.1 | 1150975 |
| 1734565200 | 63.73 | -1.74 | -2.66 | 66.01 | 66.01 | 63.4 | 945668 |
| 1734478800 | 65.47 | -0.98 | -1.47 | 65.97 | 65.989999 | 65.2 | 838724 |
| 1734392400 | 66.45 | -1.15 | -1.70 | 67.48 | 67.85 | 66.3 | 692559 |
| 1734133200 | 67.6 | 0.06 | 0.09 | 67.81 | 67.81 | 66.78 | 752931 |
| 1734046800 | 67.54 | -0.67 | -0.98 | 68.8 | 69.12 | 67.45 | 548202 |
| 1733960400 | 68.21 | 0.42 | 0.62 | 68.17 | 69.31 | 67.38 | 966753 |
| 1733874000 | 67.79 | -1.1 | -1.60 | 68.61 | 68.7 | 66.83 | 1375542 |
| 1733787600 | 68.89 | -3.64 | -5.02 | 71.88 | 72.09 | 68.67 | 1357131 |
| 1733528400 | 72.53 | -0.89 | -1.21 | 73.29 | 73.74 | 71.91 | 597533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
