Ryan Specialty Holdings, Inc. (RYAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 60.96 | 61.29 | 58.98 | 59.00 | 59.00 | 2,165,600 |
| Jun 24, 2024 | 59.80 | 61.09 | 59.49 | 60.68 | 60.68 | 2,042,400 |
| Jun 21, 2024 | 58.89 | 59.83 | 58.21 | 59.60 | 59.60 | 3,074,500 |
| Jun 20, 2024 | 54.01 | 55.65 | 53.92 | 55.36 | 55.36 | 1,005,100 |
| Jun 18, 2024 | 53.34 | 54.09 | 53.12 | 53.91 | 53.91 | 560,700 |
| Jun 17, 2024 | 52.37 | 53.44 | 52.37 | 53.33 | 53.33 | 757,300 |
| Jun 14, 2024 | 52.65 | 53.03 | 52.34 | 52.44 | 52.44 | 480,800 |
| Jun 13, 2024 | 53.50 | 53.69 | 52.83 | 52.84 | 52.84 | 546,700 |
| Jun 12, 2024 | 53.48 | 53.69 | 52.95 | 53.50 | 53.50 | 956,600 |
| Jun 11, 2024 | 53.73 | 54.11 | 53.25 | 53.40 | 53.40 | 481,600 |
| Jun 10, 2024 | 53.63 | 53.87 | 52.75 | 53.68 | 53.68 | 647,000 |
| Jun 07, 2024 | 54.36 | 54.77 | 53.83 | 53.85 | 53.85 | 445,400 |
| Jun 06, 2024 | 56.63 | 56.71 | 54.27 | 54.60 | 54.60 | 668,300 |
| Jun 05, 2024 | 56.64 | 56.94 | 56.16 | 56.73 | 56.73 | 969,500 |
| Jun 04, 2024 | 56.89 | 57.09 | 56.05 | 56.50 | 56.50 | 531,500 |
| Jun 03, 2024 | 55.67 | 56.84 | 55.45 | 56.76 | 56.76 | 754,000 |
| May 31, 2024 | 55.69 | 55.89 | 55.13 | 55.53 | 55.53 | 829,700 |
| May 30, 2024 | 54.31 | 55.42 | 54.31 | 55.21 | 55.21 | 502,400 |
| May 29, 2024 | 54.07 | 54.38 | 53.93 | 54.13 | 54.13 | 512,900 |
| May 28, 2024 | 54.83 | 55.11 | 54.13 | 54.24 | 54.24 | 400,000 |
| May 24, 2024 | 54.59 | 55.26 | 54.43 | 54.96 | 54.96 | 277,100 |
| May 23, 2024 | 55.47 | 55.65 | 54.62 | 54.68 | 54.68 | 565,400 |
| May 22, 2024 | 54.52 | 56.00 | 54.45 | 55.50 | 55.50 | 740,400 |
| May 21, 2024 | 54.33 | 54.42 | 53.75 | 54.00 | 54.00 | 296,600 |
| May 20, 2024 | 54.19 | 54.58 | 53.92 | 54.30 | 54.30 | 438,500 |
| May 17, 2024 | 54.41 | 54.41 | 53.99 | 54.19 | 54.19 | 497,100 |
| May 16, 2024 | 53.95 | 54.33 | 53.77 | 54.16 | 54.16 | 517,700 |
| May 15, 2024 | 53.90 | 54.28 | 53.47 | 53.70 | 53.70 | 349,600 |
| May 14, 2024 | 53.14 | 53.66 | 52.92 | 53.66 | 53.66 | 492,600 |
| May 13, 2024 | 53.71 | 54.10 | 53.00 | 53.12 | 53.12 | 477,800 |
| May 13, 2024 | 0.11 Dividend | |||||
| May 10, 2024 | 53.49 | 53.96 | 53.22 | 53.71 | 53.60 | 747,600 |
| May 09, 2024 | 52.02 | 53.41 | 52.02 | 53.33 | 53.22 | 526,200 |
| May 08, 2024 | 52.44 | 53.24 | 52.13 | 52.21 | 52.10 | 498,500 |
| May 07, 2024 | 51.85 | 52.62 | 51.69 | 52.18 | 52.07 | 630,900 |
| May 06, 2024 | 51.02 | 51.53 | 50.15 | 51.49 | 51.38 | 783,000 |
| May 03, 2024 | 50.00 | 51.69 | 48.85 | 51.50 | 51.39 | 2,143,200 |
| May 02, 2024 | 52.41 | 53.08 | 52.13 | 52.95 | 52.84 | 1,339,200 |
| May 01, 2024 | 49.36 | 52.79 | 49.32 | 52.42 | 52.31 | 1,558,700 |
| Apr 30, 2024 | 49.17 | 49.62 | 48.90 | 49.34 | 49.24 | 1,115,000 |
| Apr 29, 2024 | 49.13 | 49.32 | 48.67 | 49.07 | 48.97 | 812,700 |
| Apr 26, 2024 | 49.47 | 49.51 | 48.48 | 48.94 | 48.84 | 998,000 |
| Apr 25, 2024 | 50.51 | 50.60 | 49.81 | 49.82 | 49.72 | 426,800 |
| Apr 24, 2024 | 51.17 | 51.33 | 50.76 | 50.78 | 50.68 | 502,800 |
| Apr 23, 2024 | 51.59 | 51.92 | 51.02 | 51.07 | 50.97 | 501,500 |
| Apr 22, 2024 | 51.49 | 51.87 | 51.20 | 51.52 | 51.41 | 539,800 |
| Apr 19, 2024 | 50.51 | 51.40 | 50.41 | 51.22 | 51.12 | 561,900 |
| Apr 18, 2024 | 50.69 | 51.16 | 50.23 | 50.29 | 50.19 | 695,100 |
| Apr 17, 2024 | 49.95 | 50.81 | 49.80 | 50.33 | 50.23 | 674,400 |
| Apr 16, 2024 | 49.56 | 50.03 | 49.45 | 49.73 | 49.63 | 1,020,000 |
| Apr 15, 2024 | 50.52 | 50.54 | 49.51 | 49.52 | 49.42 | 608,000 |
| Apr 12, 2024 | 50.21 | 50.56 | 49.92 | 49.95 | 49.85 | 594,200 |
| Apr 11, 2024 | 51.07 | 51.22 | 50.33 | 50.38 | 50.28 | 654,600 |
| Apr 10, 2024 | 52.11 | 52.11 | 51.29 | 51.37 | 51.26 | 744,100 |
| Apr 09, 2024 | 52.55 | 53.21 | 52.13 | 52.25 | 52.14 | 786,300 |
| Apr 08, 2024 | 52.30 | 52.59 | 52.16 | 52.47 | 52.36 | 998,500 |
| Apr 05, 2024 | 51.90 | 52.63 | 51.89 | 52.22 | 52.11 | 951,500 |
| Apr 04, 2024 | 52.62 | 52.71 | 51.75 | 51.82 | 51.71 | 885,400 |
| Apr 03, 2024 | 52.30 | 52.70 | 51.93 | 52.23 | 52.12 | 1,611,700 |
| Apr 02, 2024 | 54.55 | 54.65 | 52.37 | 52.38 | 52.27 | 1,455,800 |
| Apr 01, 2024 | 55.42 | 55.58 | 53.75 | 54.22 | 54.11 | 1,640,700 |
| Mar 28, 2024 | 55.86 | 56.10 | 55.40 | 55.50 | 55.39 | 901,500 |
| Mar 27, 2024 | 55.61 | 55.73 | 54.86 | 55.72 | 55.61 | 742,800 |
| Mar 26, 2024 | 56.00 | 56.24 | 55.30 | 55.30 | 55.19 | 647,000 |
| Mar 25, 2024 | 55.83 | 56.32 | 55.79 | 55.97 | 55.86 | 646,900 |
| Mar 22, 2024 | 55.79 | 56.21 | 55.56 | 55.77 | 55.66 | 650,500 |
| Mar 21, 2024 | 55.88 | 56.51 | 55.50 | 55.55 | 55.44 | 630,200 |
| Mar 20, 2024 | 55.74 | 56.30 | 55.28 | 55.99 | 55.88 | 848,200 |
| Mar 19, 2024 | 55.43 | 55.74 | 54.64 | 55.68 | 55.57 | 1,116,000 |
| Mar 18, 2024 | 55.51 | 55.67 | 54.95 | 55.33 | 55.22 | 897,500 |
| Mar 15, 2024 | 54.97 | 56.00 | 54.76 | 55.50 | 55.39 | 1,464,300 |
| Mar 14, 2024 | 54.73 | 55.19 | 54.29 | 55.17 | 55.06 | 1,412,000 |
| Mar 13, 2024 | 54.38 | 54.85 | 54.08 | 54.83 | 54.72 | 763,600 |
| Mar 12, 2024 | 53.50 | 54.47 | 53.27 | 54.21 | 54.10 | 1,018,500 |
| Mar 12, 2024 | 0.34 Dividend | |||||
| Mar 11, 2024 | 54.26 | 54.47 | 53.39 | 53.96 | 53.51 | 582,700 |
| Mar 08, 2024 | 54.22 | 54.60 | 53.81 | 54.32 | 53.87 | 526,000 |
| Mar 07, 2024 | 54.35 | 54.71 | 54.04 | 54.27 | 53.82 | 524,300 |
| Mar 06, 2024 | 53.76 | 54.41 | 53.63 | 54.16 | 53.71 | 520,400 |
| Mar 05, 2024 | 53.13 | 53.98 | 52.46 | 53.55 | 53.10 | 901,700 |
| Mar 04, 2024 | 53.44 | 53.92 | 53.00 | 53.09 | 52.65 | 941,600 |
| Mar 01, 2024 | 52.48 | 53.79 | 52.42 | 53.61 | 53.16 | 951,800 |
| Feb 29, 2024 | 50.78 | 52.43 | 50.42 | 52.38 | 51.94 | 1,607,800 |
| Feb 28, 2024 | 50.00 | 51.27 | 48.20 | 50.76 | 50.34 | 1,993,900 |
| Feb 27, 2024 | 47.05 | 47.26 | 46.71 | 47.24 | 46.85 | 769,300 |
| Feb 26, 2024 | 46.99 | 47.36 | 46.57 | 47.08 | 46.69 | 582,700 |
| Feb 23, 2024 | 46.82 | 47.26 | 46.77 | 47.04 | 46.65 | 726,300 |
| Feb 22, 2024 | 45.88 | 46.70 | 45.72 | 46.68 | 46.29 | 808,800 |
| Feb 21, 2024 | 46.51 | 46.55 | 45.55 | 45.76 | 45.38 | 769,300 |
| Feb 20, 2024 | 45.72 | 46.39 | 45.55 | 46.31 | 45.92 | 542,700 |
| Feb 16, 2024 | 45.52 | 46.26 | 45.40 | 45.94 | 45.56 | 735,900 |
| Feb 15, 2024 | 45.08 | 45.48 | 44.84 | 45.47 | 45.09 | 632,900 |
| Feb 14, 2024 | 43.71 | 44.93 | 43.71 | 44.92 | 44.55 | 774,300 |
| Feb 13, 2024 | 43.74 | 43.84 | 43.26 | 43.66 | 43.30 | 420,400 |
| Feb 12, 2024 | 44.04 | 44.27 | 43.52 | 43.53 | 43.17 | 423,100 |
| Feb 09, 2024 | 43.38 | 44.23 | 43.25 | 44.23 | 43.86 | 404,600 |
| Feb 08, 2024 | 42.95 | 43.58 | 42.68 | 43.43 | 43.07 | 575,900 |
| Feb 07, 2024 | 43.21 | 43.27 | 42.59 | 43.05 | 42.69 | 825,000 |
| Feb 06, 2024 | 42.46 | 43.03 | 42.34 | 42.90 | 42.54 | 756,000 |
| Feb 05, 2024 | 42.87 | 43.04 | 42.56 | 42.57 | 42.22 | 397,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.