Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)

33.74
+0.77 (2.34%)
NYSE · Last Trade: Apr 1st, 12:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202633.3134.2332.7633.742,238,98733.74
3/30/202631.7333.2731.5032.971,796,85332.97
3/27/202632.8033.0931.7331.741,803,53231.74
3/26/202633.5434.2032.9733.041,307,11933.04
3/25/202633.6233.7932.6433.501,480,74133.50
3/24/202634.4334.7733.4933.521,881,66933.52
3/23/202635.2035.2034.2034.591,712,50534.59
3/20/202634.6835.7134.4834.683,658,04634.68
3/19/202635.4835.7534.5034.751,802,99534.75
3/18/202635.4435.5233.9435.023,150,11735.02
3/17/202636.5937.3135.9235.981,431,51235.98
3/16/202636.3636.8236.0236.161,367,97736.16
3/13/202636.6837.2136.1036.181,173,08036.18
3/12/202636.3737.5035.8736.171,742,54036.17
3/11/202636.2636.7135.8436.401,579,89736.40
3/10/202637.4537.8436.3836.451,939,77836.45
3/09/202639.7039.7037.5637.841,829,76837.84
3/06/202639.6139.8938.3439.721,417,00439.72
3/05/202639.3340.4439.1539.341,225,29639.34
3/04/202639.6740.0739.0739.501,293,53739.50
3/03/202639.6140.0538.4139.951,488,81139.95
3/02/202638.8140.3338.8140.211,557,78040.21
2/27/202639.3039.6338.4939.352,273,50739.35
2/26/202638.0839.6337.7939.243,896,37839.24
2/25/202639.0139.4537.5637.973,490,55037.97
2/24/202638.8638.9238.0238.863,382,28738.86
2/23/202641.0641.8638.8239.023,424,43639.02
2/20/202641.5441.8640.8041.302,806,23941.30
2/19/202640.2642.1640.2641.334,184,46641.33
2/18/202640.0040.6639.6440.354,858,86940.35
2/17/202639.2040.2038.0139.694,770,78839.69
2/13/202639.4040.3537.2938.717,506,69438.71
2/12/202643.1144.8142.5644.383,379,18544.38
2/11/202644.3545.2042.7743.053,841,94143.05
2/10/202644.1346.1844.0144.883,186,43044.88
2/09/202647.5548.5543.0843.781,915,17743.78
2/06/202647.2848.1547.1747.521,226,58347.52
2/05/202648.2848.7946.9247.011,115,08047.01
2/04/202647.4048.2146.5947.621,618,39747.62
2/03/202647.0048.0046.2646.951,586,24246.95
2/02/202648.3649.4647.4147.501,490,42447.50
1/30/202647.1648.5246.6148.281,999,08448.28
1/29/202647.7748.2646.6647.301,286,28947.30
1/28/202646.4848.3246.1847.551,544,72347.55
1/27/202648.9749.6346.1846.582,767,53046.58
1/26/202650.2550.8249.8750.221,002,43250.22
1/23/202650.1550.5249.9550.001,346,89450.00
1/22/202649.9950.5149.6350.401,012,34250.40
1/21/202652.1652.6448.9050.142,274,40950.14
1/20/202651.9253.2751.4752.192,495,76152.19
1/16/202651.1851.5850.6551.48824,43451.48
1/15/202650.1051.0249.9550.75977,67150.75
1/14/202649.9250.8049.8850.171,119,13850.17
1/13/202651.5051.5049.9350.481,538,20950.48
1/12/202650.9551.2250.3850.75910,79850.75
1/09/202650.5951.5650.2750.801,117,17550.80
1/08/202650.3651.5350.1350.291,281,57750.29
1/07/202652.4652.8650.2850.301,365,22250.30
1/06/202652.8053.4952.0052.941,374,42852.94
1/05/202650.5753.0750.3752.911,567,25052.91
1/02/202651.2651.9450.4550.611,340,77850.61