NYSE - Nasdaq Real Time Price USD

Ryan Specialty Holdings, Inc. (RYAN)

Compare

66.60

-0.31

(-0.46%)

At close: January 17 at 4:00:02 PM EST

66.60

+0.02

+(0.03%)

After hours: January 17 at 4:05:08 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	67.19	67.67	66.51	66.60	66.60	748,300
Jan 16, 2025	66.29	67.27	65.96	66.91	66.91	578,600
Jan 15, 2025	66.99	67.00	65.61	66.30	66.30	704,400
Jan 14, 2025	64.78	66.60	64.46	66.32	66.32	1,292,200
Jan 13, 2025	61.77	65.35	61.77	65.02	65.02	1,780,900
Jan 10, 2025	59.89	62.77	59.89	62.50	62.50	1,990,800
Jan 8, 2025	60.79	61.14	60.29	61.12	61.12	1,267,600
Jan 7, 2025	62.00	62.40	60.47	60.74	60.74	926,300
Jan 6, 2025	62.72	63.16	60.93	61.74	61.74	1,230,400
Jan 3, 2025	62.91	63.45	62.56	62.76	62.76	572,700
Jan 2, 2025	64.36	65.00	62.47	62.63	62.63	762,400
Dec 31, 2024	63.95	64.48	63.31	64.16	64.16	760,000
Dec 30, 2024	63.57	63.91	62.99	63.72	63.72	381,700
Dec 27, 2024	64.18	64.89	63.61	63.99	63.99	493,900
Dec 26, 2024	64.27	64.63	64.11	64.40	64.40	305,400
Dec 24, 2024	63.89	64.54	63.44	64.49	64.49	321,900
Dec 23, 2024	63.48	64.02	63.35	63.89	63.89	677,700
Dec 20, 2024	63.74	65.01	63.42	64.01	64.01	3,213,100
Dec 19, 2024	63.80	64.39	63.10	63.15	63.15	1,151,000
Dec 18, 2024	65.11	65.47	63.40	63.73	63.73	945,700
Dec 17, 2024	65.97	65.99	65.20	65.47	65.47	838,700
Dec 16, 2024	67.48	67.85	66.30	66.45	66.45	692,600
Dec 13, 2024	67.81	67.81	66.78	67.60	67.60	752,900
Dec 12, 2024	68.80	69.12	67.45	67.54	67.54	548,200
Dec 11, 2024	68.17	69.31	67.38	68.21	68.21	966,700
Dec 10, 2024	68.61	68.70	66.83	67.79	67.79	1,379,500
Dec 9, 2024	71.88	72.09	68.67	68.89	68.89	1,357,200
Dec 6, 2024	73.29	73.74	71.91	72.53	72.53	597,500
Dec 5, 2024	74.66	74.93	73.22	73.42	73.42	608,300
Dec 4, 2024	74.20	74.82	73.98	74.49	74.49	346,800
Dec 3, 2024	74.04	74.65	73.58	74.26	74.26	1,222,900
Dec 2, 2024	75.22	75.22	73.72	74.04	74.04	669,600
Nov 29, 2024	75.03	75.97	75.03	75.40	75.40	433,500
Nov 27, 2024	75.09	75.86	74.92	75.09	75.09	760,700
Nov 26, 2024	74.50	75.50	74.29	75.07	75.07	1,090,900
Nov 25, 2024	73.69	75.39	73.69	74.59	74.59	949,300
Nov 22, 2024	72.00	74.53	72.00	73.53	73.53	1,057,700
Nov 21, 2024	71.21	71.77	69.94	71.73	71.73	788,400
Nov 20, 2024	70.63	71.05	69.92	70.88	70.88	746,400
Nov 19, 2024	70.03	70.83	69.80	70.37	70.37	518,300
Nov 18, 2024	70.54	70.96	70.13	70.68	70.68	620,600
Nov 15, 2024	71.02	71.89	70.47	70.94	70.94	456,600
Nov 14, 2024	71.58	72.40	70.82	70.91	70.91	497,400
Nov 13, 2024	71.61	72.32	71.31	71.72	71.72	467,400
Nov 12, 2024	0.11 Dividend
Nov 12, 2024	71.67	72.15	71.16	71.65	71.65	508,600
Nov 11, 2024	71.75	72.65	71.61	71.80	71.69	512,900
Nov 8, 2024	71.54	71.78	70.81	71.39	71.28	1,228,900
Nov 7, 2024	69.45	71.54	69.20	71.14	71.03	806,600
Nov 6, 2024	71.98	72.81	67.99	68.95	68.84	981,800
Nov 5, 2024	68.00	69.73	67.99	69.20	69.09	809,200
Nov 4, 2024	66.42	67.75	66.26	67.57	67.47	1,219,800
Nov 1, 2024	66.57	66.90	65.06	66.71	66.61	949,600
Oct 31, 2024	64.87	68.33	61.60	65.87	65.77	2,166,000
Oct 30, 2024	70.00	70.22	68.91	68.96	68.85	732,300
Oct 29, 2024	69.61	70.71	69.54	70.00	69.89	674,600
Oct 28, 2024	69.18	69.88	68.40	69.74	69.63	547,800
Oct 25, 2024	69.74	70.59	68.50	68.75	68.64	898,900
Oct 24, 2024	69.13	69.82	68.76	69.65	69.54	386,300
Oct 23, 2024	68.02	69.66	67.98	69.54	69.43	572,000
Oct 22, 2024	69.43	69.62	67.80	68.06	67.96	937,100
Oct 21, 2024	70.15	70.22	69.06	69.80	69.69	824,200
Oct 18, 2024	70.83	70.83	69.71	70.00	69.89	815,000
Oct 17, 2024	71.00	71.14	70.38	70.57	70.46	561,000
Oct 16, 2024	71.17	71.31	70.10	70.60	70.49	1,038,100
Oct 15, 2024	72.93	73.10	71.23	71.25	71.14	668,100
Oct 14, 2024	72.08	72.82	71.91	72.48	72.37	354,700
Oct 11, 2024	70.72	72.11	70.40	71.76	71.65	781,000
Oct 10, 2024	72.77	72.89	70.21	70.42	70.31	734,800
Oct 9, 2024	71.00	72.11	70.96	71.68	71.57	976,500
Oct 8, 2024	70.05	71.52	69.89	71.08	70.97	786,700
Oct 7, 2024	72.46	72.97	68.44	69.83	69.72	1,839,600
Oct 4, 2024	70.47	72.41	70.47	72.23	72.12	1,397,200
Oct 3, 2024	69.60	70.69	68.76	70.31	70.20	1,545,000
Oct 2, 2024	68.20	69.53	67.54	69.13	69.02	839,700
Oct 1, 2024	66.58	69.14	66.58	68.20	68.10	1,153,400
Sep 30, 2024	66.10	66.49	65.67	66.39	66.29	523,300
Sep 27, 2024	66.33	66.78	65.90	66.00	65.90	492,300
Sep 26, 2024	66.96	67.40	65.54	66.19	66.09	727,700
Sep 25, 2024	67.91	68.18	66.89	66.96	66.86	920,100
Sep 24, 2024	66.10	68.47	65.21	67.50	67.40	1,279,400
Sep 23, 2024	63.77	64.84	63.74	64.11	64.01	641,400
Sep 20, 2024	62.91	63.87	62.59	63.53	63.43	2,166,100
Sep 19, 2024	63.12	63.59	62.37	62.71	62.61	513,900
Sep 18, 2024	63.90	63.93	62.49	62.81	62.71	567,000
Sep 17, 2024	64.28	64.54	63.23	63.59	63.49	578,300
Sep 16, 2024	64.36	65.56	64.36	64.45	64.35	623,500
Sep 13, 2024	63.45	64.09	63.45	64.08	63.98	702,900
Sep 12, 2024	62.72	63.77	62.72	63.56	63.46	443,600
Sep 11, 2024	63.47	63.66	62.19	62.64	62.54	399,800
Sep 10, 2024	63.94	64.23	62.76	63.90	63.80	772,100
Sep 9, 2024	63.80	63.89	62.93	63.87	63.77	799,400
Sep 6, 2024	64.31	64.50	63.57	63.63	63.53	457,200
Sep 5, 2024	64.35	64.40	63.66	64.37	64.27	587,600
Sep 4, 2024	64.46	64.86	63.80	64.03	63.93	544,600
Sep 3, 2024	64.86	65.12	64.10	64.39	64.29	572,600
Aug 30, 2024	64.77	64.89	64.13	64.63	64.53	590,700
Aug 29, 2024	64.25	65.00	63.95	64.56	64.46	649,700
Aug 28, 2024	64.62	65.03	64.07	64.40	64.30	515,300
Aug 27, 2024	63.62	64.47	63.56	64.44	64.34	464,500
Aug 26, 2024	64.32	64.74	63.94	64.10	64.00	375,000
Aug 23, 2024	64.58	64.84	63.67	64.16	64.06	628,500
Aug 22, 2024	65.23	65.42	64.46	64.71	64.61	477,300
Aug 21, 2024	65.29	65.47	64.72	65.14	65.04	414,000
Aug 20, 2024	64.76	65.24	64.28	65.17	65.07	668,000
Aug 19, 2024	64.42	65.12	64.30	64.82	64.72	624,100
Aug 16, 2024	64.56	64.89	63.67	64.49	64.39	824,700
Aug 15, 2024	65.00	65.54	64.11	64.48	64.38	603,800
Aug 14, 2024	65.00	65.71	64.73	64.99	64.89	646,200
Aug 13, 2024	0.11 Dividend
Aug 13, 2024	65.86	66.23	64.72	65.13	65.03	894,300
Aug 12, 2024	65.09	65.93	64.94	65.46	65.25	718,800
Aug 9, 2024	66.04	66.04	65.03	65.09	64.88	813,400
Aug 8, 2024	64.98	66.28	64.85	65.45	65.24	865,600
Aug 7, 2024	65.08	66.21	64.64	65.07	64.86	1,250,800
Aug 6, 2024	65.25	66.00	64.28	64.48	64.27	1,546,700
Aug 5, 2024	65.21	67.60	64.47	65.28	65.07	1,900,400
Aug 2, 2024	64.11	69.03	62.83	68.57	68.35	2,267,100
Aug 1, 2024	61.67	62.65	61.21	62.51	62.31	1,215,800
Jul 31, 2024	61.73	62.50	61.01	61.59	61.39	911,700
Jul 30, 2024	60.42	62.68	60.35	61.72	61.52	1,300,900
Jul 29, 2024	60.52	60.91	59.91	60.10	59.91	720,600
Jul 26, 2024	59.60	60.98	59.13	60.61	60.42	901,600
Jul 25, 2024	58.79	59.74	58.60	59.09	58.90	594,200
Jul 24, 2024	59.14	59.52	58.46	58.61	58.42	410,200
Jul 23, 2024	57.97	59.47	57.71	59.14	58.95	742,800
Jul 22, 2024	56.92	58.00	56.59	57.71	57.52	884,700
Jul 19, 2024	59.18	59.18	57.03	57.27	57.09	744,200
Jul 18, 2024	58.35	59.98	57.97	58.90	58.71	1,044,800
Jul 17, 2024	58.29	59.13	57.95	58.39	58.20	1,127,100
Jul 16, 2024	58.26	58.64	57.92	58.22	58.03	906,600
Jul 15, 2024	57.36	58.12	57.07	58.00	57.81	556,500
Jul 12, 2024	56.39	57.30	55.95	56.99	56.81	684,400
Jul 11, 2024	55.67	57.13	55.67	56.34	56.16	918,600
Jul 10, 2024	56.60	56.60	55.96	56.16	55.98	643,200
Jul 9, 2024	57.84	57.84	56.32	56.36	56.18	681,900
Jul 8, 2024	58.32	58.73	57.57	57.58	57.40	594,800
Jul 5, 2024	57.49	57.99	57.20	57.98	57.79	745,000
Jul 3, 2024	56.95	58.32	56.94	57.46	57.28	604,500
Jul 2, 2024	56.74	57.67	56.23	57.35	57.17	1,244,600
Jul 1, 2024	58.16	58.34	55.91	56.76	56.58	1,356,000
Jun 28, 2024	58.01	59.22	57.89	57.91	57.72	1,947,700
Jun 27, 2024	57.72	58.85	57.36	58.45	58.26	14,947,400
Jun 26, 2024	58.83	58.85	56.88	57.59	57.41	2,372,600
Jun 25, 2024	60.96	61.29	58.98	59.00	58.81	2,165,600
Jun 24, 2024	59.80	61.09	59.49	60.68	60.49	2,042,400
Jun 21, 2024	58.89	59.83	58.21	59.60	59.41	3,074,500
Jun 20, 2024	54.01	55.65	53.92	55.36	55.18	1,005,100
Jun 18, 2024	53.34	54.09	53.12	53.91	53.74	560,700
Jun 17, 2024	52.37	53.44	52.37	53.33	53.16	757,300
Jun 14, 2024	52.65	53.03	52.34	52.44	52.27	480,800
Jun 13, 2024	53.50	53.69	52.83	52.84	52.67	546,700
Jun 12, 2024	53.48	53.69	52.95	53.50	53.33	956,600
Jun 11, 2024	53.73	54.11	53.25	53.40	53.23	481,600
Jun 10, 2024	53.63	53.87	52.75	53.68	53.51	647,000
Jun 7, 2024	54.36	54.77	53.83	53.85	53.68	445,400
Jun 6, 2024	56.63	56.71	54.27	54.60	54.42	668,300
Jun 5, 2024	56.64	56.94	56.16	56.73	56.55	969,500
Jun 4, 2024	56.89	57.09	56.05	56.50	56.32	531,500
Jun 3, 2024	55.67	56.84	55.45	56.76	56.58	754,000
May 31, 2024	55.69	55.89	55.13	55.53	55.35	829,700
May 30, 2024	54.31	55.42	54.31	55.21	55.03	502,400
May 29, 2024	54.07	54.38	53.93	54.13	53.96	512,900
May 28, 2024	54.83	55.11	54.13	54.24	54.07	400,000
May 24, 2024	54.59	55.26	54.43	54.96	54.78	277,100
May 23, 2024	55.47	55.65	54.62	54.68	54.50	565,400
May 22, 2024	54.52	56.00	54.45	55.50	55.32	740,400
May 21, 2024	54.33	54.42	53.75	54.00	53.83	296,600
May 20, 2024	54.19	54.58	53.92	54.30	54.13	438,500
May 17, 2024	54.41	54.41	53.99	54.19	54.02	497,100
May 16, 2024	53.95	54.33	53.77	54.16	53.99	517,700
May 15, 2024	53.90	54.28	53.47	53.70	53.53	349,600
May 14, 2024	53.14	53.66	52.92	53.66	53.49	492,600
May 13, 2024	0.11 Dividend
May 13, 2024	53.71	54.10	53.00	53.12	52.95	477,800
May 10, 2024	53.49	53.96	53.22	53.71	53.43	747,600
May 9, 2024	52.02	53.41	52.02	53.33	53.05	526,200
May 8, 2024	52.44	53.24	52.13	52.21	51.94	498,500
May 7, 2024	51.85	52.62	51.69	52.18	51.91	630,900
May 6, 2024	51.02	51.53	50.15	51.49	51.22	783,000
May 3, 2024	50.00	51.69	48.85	51.50	51.23	2,143,200
May 2, 2024	52.41	53.08	52.13	52.95	52.67	1,339,200
May 1, 2024	49.36	52.79	49.32	52.42	52.14	1,558,700
Apr 30, 2024	49.17	49.62	48.90	49.34	49.08	1,115,000
Apr 29, 2024	49.13	49.32	48.67	49.07	48.81	812,700
Apr 26, 2024	49.47	49.51	48.48	48.94	48.68	998,000
Apr 25, 2024	50.51	50.60	49.81	49.82	49.56	426,800
Apr 24, 2024	51.17	51.33	50.76	50.78	50.51	502,800
Apr 23, 2024	51.59	51.92	51.02	51.07	50.80	501,500
Apr 22, 2024	51.49	51.87	51.20	51.52	51.25	539,800
Apr 19, 2024	50.51	51.40	50.41	51.22	50.95	561,900
Apr 18, 2024	50.69	51.16	50.23	50.29	50.03	695,100
Apr 17, 2024	49.95	50.81	49.80	50.33	50.07	674,400
Apr 16, 2024	49.56	50.03	49.45	49.73	49.47	1,020,000
Apr 15, 2024	50.52	50.54	49.51	49.52	49.26	608,000
Apr 12, 2024	50.21	50.56	49.92	49.95	49.69	594,200
Apr 11, 2024	51.07	51.22	50.33	50.38	50.12	654,600
Apr 10, 2024	52.11	52.11	51.29	51.37	51.10	744,100
Apr 9, 2024	52.55	53.21	52.13	52.25	51.98	786,300
Apr 8, 2024	52.30	52.59	52.16	52.47	52.19	998,500
Apr 5, 2024	51.90	52.63	51.89	52.22	51.95	951,500
Apr 4, 2024	52.62	52.71	51.75	51.82	51.55	885,400
Apr 3, 2024	52.30	52.70	51.93	52.23	51.96	1,611,700
Apr 2, 2024	54.55	54.65	52.37	52.38	52.10	1,455,800
Apr 1, 2024	55.42	55.58	53.75	54.22	53.94	1,640,700
Mar 28, 2024	55.86	56.10	55.40	55.50	55.21	901,500
Mar 27, 2024	55.61	55.73	54.86	55.72	55.43	742,800
Mar 26, 2024	56.00	56.24	55.30	55.30	55.01	647,000
Mar 25, 2024	55.83	56.32	55.79	55.97	55.68	646,900
Mar 22, 2024	55.79	56.21	55.56	55.77	55.48	650,500
Mar 21, 2024	55.88	56.51	55.50	55.55	55.26	630,200
Mar 20, 2024	55.74	56.30	55.28	55.99	55.70	848,200
Mar 19, 2024	55.43	55.74	54.64	55.68	55.39	1,116,000
Mar 18, 2024	55.51	55.67	54.95	55.33	55.04	897,500
Mar 15, 2024	54.97	56.00	54.76	55.50	55.21	1,464,300
Mar 14, 2024	54.73	55.19	54.29	55.17	54.88	1,412,000
Mar 13, 2024	54.38	54.85	54.08	54.83	54.54	763,600
Mar 12, 2024	0.34 Dividend
Mar 12, 2024	53.50	54.47	53.27	54.21	53.93	1,018,500
Mar 11, 2024	54.26	54.47	53.39	53.96	53.34	582,700
Mar 8, 2024	54.22	54.60	53.81	54.32	53.69	526,000
Mar 7, 2024	54.35	54.71	54.04	54.27	53.64	524,300
Mar 6, 2024	53.76	54.41	53.63	54.16	53.54	520,400
Mar 5, 2024	53.13	53.98	52.46	53.55	52.93	901,700
Mar 4, 2024	53.44	53.92	53.00	53.09	52.48	941,600
Mar 1, 2024	52.48	53.79	52.42	53.61	52.99	951,800
Feb 29, 2024	50.78	52.43	50.42	52.38	51.78	1,607,800
Feb 28, 2024	50.00	51.27	48.20	50.76	50.18	1,993,900
Feb 27, 2024	47.05	47.26	46.71	47.24	46.70	769,300
Feb 26, 2024	46.99	47.36	46.57	47.08	46.54	582,700
Feb 23, 2024	46.82	47.26	46.77	47.04	46.50	726,300
Feb 22, 2024	45.88	46.70	45.72	46.68	46.14	808,800
Feb 21, 2024	46.51	46.55	45.55	45.76	45.23	769,300
Feb 20, 2024	45.72	46.39	45.55	46.31	45.78	542,700
Feb 16, 2024	45.52	46.26	45.40	45.94	45.41	735,900
Feb 15, 2024	45.08	45.48	44.84	45.47	44.95	632,900
Feb 14, 2024	43.71	44.93	43.71	44.92	44.40	774,300
Feb 13, 2024	43.74	43.84	43.26	43.66	43.16	420,400
Feb 12, 2024	44.04	44.27	43.52	43.53	43.03	423,100
Feb 9, 2024	43.38	44.23	43.25	44.23	43.72	404,600
Feb 8, 2024	42.95	43.58	42.68	43.43	42.93	575,900
Feb 7, 2024	43.21	43.27	42.59	43.05	42.55	825,000
Feb 6, 2024	42.46	43.03	42.34	42.90	42.41	756,000
Feb 5, 2024	42.87	43.04	42.56	42.57	42.08	397,100
Feb 2, 2024	42.65	43.25	42.65	42.94	42.45	486,700
Feb 1, 2024	43.12	43.30	42.21	42.82	42.33	510,300
Jan 31, 2024	44.08	44.32	43.22	43.32	42.82	491,800
Jan 30, 2024	43.95	44.16	43.79	43.97	43.46	331,200
Jan 29, 2024	44.01	44.13	43.74	43.99	43.48	417,700
Jan 26, 2024	43.95	44.00	43.60	43.99	43.48	278,000
Jan 25, 2024	44.14	44.38	43.46	43.79	43.29	550,200
Jan 24, 2024	44.56	44.56	44.12	44.31	43.80	524,800
Jan 23, 2024	44.76	45.30	44.05	44.32	43.81	864,100
Jan 22, 2024	44.15	44.86	44.06	44.56	44.05	982,800
Jan 19, 2024	43.97	44.40	43.83	43.99	43.48	504,300
Jan 18, 2024	42.91	43.84	42.90	43.84	43.33	959,900

NMIH NMI Holdings, Inc.

37.72

+0.64%

FAF First American Financial Corporation

61.97

-0.26%

AGO Assured Guaranty Ltd.

91.73

+0.16%

AXS AXIS Capital Holdings Limited

90.23

+0.21%

MTG MGIC Investment Corporation

24.46

+0.49%

ITIC Investors Title Company

228.05

+0.03%

RDN Radian Group Inc.

32.94

-0.45%

FNF Fidelity National Financial, Inc.

58.04

+0.61%

TIPT Tiptree Inc.

20.19

+0.80%

ESNT Essent Group Ltd.

57.71

+0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ryan Specialty Holdings, Inc. (RYAN)

Related Tickers