Ryan Specialty Hldgs Inc (NY: RYAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	70.47	72.41	70.47	72.23	1,397,862	+1.92(+2.73%)
Oct 03, 2024	69.60	70.69	68.76	70.31	1,545,026	+1.18(+1.71%)
Oct 02, 2024	68.20	69.53	67.54	69.13	839,926	+0.93(+1.36%)
Oct 01, 2024	66.58	69.14	66.58	68.20	1,153,320	+1.81(+2.73%)
Sep 30, 2024	66.10	66.49	65.67	66.39	523,306	+0.39(+0.59%)
Sep 27, 2024	66.33	66.78	65.90	66.00	492,353	-0.19(-0.29%)
Sep 26, 2024	66.96	67.40	65.54	66.19	727,695	-0.77(-1.15%)
Sep 25, 2024	67.91	68.18	66.89	66.96	920,099	-0.54(-0.80%)
Sep 24, 2024	66.10	68.47	65.21	67.50	1,279,536	+3.39(+5.29%)
Sep 23, 2024	63.77	64.84	63.74	64.11	641,359	+0.58(+0.91%)
Sep 20, 2024	62.91	63.87	62.59	63.53	2,166,083	+0.82(+1.31%)
Sep 19, 2024	63.12	63.59	62.37	62.71	513,894	-0.10(-0.16%)
Sep 18, 2024	63.90	63.93	62.49	62.81	566,991	-0.78(-1.23%)
Sep 17, 2024	64.28	64.54	63.23	63.59	578,260	-0.86(-1.33%)
Sep 16, 2024	64.36	65.56	64.36	64.45	623,548	+0.37(+0.58%)
Sep 13, 2024	63.45	64.09	63.45	64.08	702,914	+0.52(+0.82%)
Sep 12, 2024	62.72	63.77	62.72	63.56	443,640	+0.92(+1.47%)
Sep 11, 2024	63.47	63.66	62.19	62.64	399,784	-1.26(-1.97%)
Sep 10, 2024	63.94	64.23	62.76	63.90	772,098	+0.03(+0.05%)
Sep 09, 2024	63.80	63.89	62.93	63.87	799,438	+0.24(+0.38%)
Sep 06, 2024	64.31	64.50	63.57	63.63	457,233	-0.74(-1.15%)
Sep 05, 2024	64.35	64.40	63.66	64.37	587,637	+0.34(+0.53%)
Sep 04, 2024	64.46	64.86	63.80	64.03	544,606	-0.36(-0.56%)
Sep 03, 2024	64.86	65.12	64.10	64.39	572,609	-0.24(-0.37%)
Aug 30, 2024	64.77	64.89	64.13	64.63	590,658	+0.07(+0.11%)
Aug 29, 2024	64.25	65.00	63.95	64.56	649,440	+0.16(+0.25%)
Aug 28, 2024	64.62	65.03	64.06	64.40	515,988	-0.04(-0.06%)
Aug 27, 2024	63.62	64.47	63.56	64.44	464,520	+0.34(+0.53%)
Aug 26, 2024	64.32	64.74	63.94	64.10	374,973	-0.06(-0.09%)
Aug 23, 2024	64.58	64.84	63.67	64.16	628,568	-0.55(-0.85%)
Aug 22, 2024	65.23	65.42	64.46	64.71	477,478	-0.43(-0.66%)
Aug 21, 2024	65.29	65.47	64.72	65.14	414,029	-0.03(-0.05%)
Aug 20, 2024	64.76	65.24	64.28	65.17	668,023	+0.35(+0.54%)
Aug 19, 2024	64.42	65.12	64.30	64.82	624,108	+0.33(+0.51%)
Aug 16, 2024	64.56	64.89	63.67	64.49	824,745	+0.01(+0.02%)
Aug 15, 2024	65.00	65.54	64.11	64.48	603,769	-0.51(-0.78%)
Aug 14, 2024	65.00	65.71	64.73	64.99	646,188	-0.14(-0.21%)
Aug 13, 2024	65.86	66.23	64.72	65.13	894,301	-0.22(-0.34%)
Aug 12, 2024	64.98	65.82	64.83	65.35	719,990	+0.37(+0.57%)
Aug 09, 2024	65.93	65.93	64.92	64.98	814,768	-0.36(-0.55%)
Aug 08, 2024	64.87	66.17	64.74	65.34	867,021	+0.38(+0.58%)
Aug 07, 2024	64.97	66.10	64.53	64.96	1,252,917	+0.59(+0.91%)
Aug 06, 2024	65.14	65.89	64.17	64.37	1,549,352	-0.80(-1.23%)
Aug 05, 2024	65.10	67.49	64.36	65.17	1,903,592	-3.28(-4.80%)
Aug 02, 2024	64.00	68.91	62.72	68.45	2,270,981	+6.05(+9.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.