RYAN
Ryan Spec Hldg-A (RYAN)
NYSE
$37.68-$0.72 (-1.86%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $4.7B
    Market Cap
  • -30.41%
    1-Year Change
  • Insurance Brokers
    Industry
  • 1 Month
    -9.29%
    Low Price$36.17
    High Price$42.34
  • 3 Months
    -3.80%
    Low Price$36.17
    High Price$46.34
  • 1 Year
    -30.41%
    Low Price$29.18
    High Price$57.77
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
37.06
38.52
37.06
38.39
+3.76%
2,039,923
09/30/2026
37.85
38.00
36.96
37.00
-2.25%
1,662,183
09/29/2026
37.71
38.18
37.42
37.85
-0.71%
1,154,786
09/28/2026
38.11
38.49
37.00
38.12
+0.61%
1,777,565
09/25/2026
36.76
38.35
36.54
37.89
+3.13%
1,739,524
09/24/2026
36.70
37.17
35.90
36.74
+1.58%
2,228,441
09/23/2026
38.32
38.50
35.93
36.17
-5.91%
2,618,069
09/22/2026
40.40
40.40
37.17
38.44
-4.04%
3,645,639
09/21/2026
40.27
40.56
39.93
40.06
-0.52%
2,053,140
09/18/2026
39.79
40.58
39.33
40.27
+0.57%
4,395,433
09/17/2026
40.41
40.62
39.87
40.04
-0.62%
2,323,228
09/16/2026
38.67
40.54
38.57
40.29
+2.78%
2,262,996
09/15/2026
39.29
40.30
38.75
39.20
-1.23%
1,784,884
09/14/2026
39.06
39.89
38.57
39.69
+4.12%
2,108,901
09/11/2026
39.30
39.30
37.20
38.12
-1.42%
2,995,516
09/10/2026
39.57
39.80
38.55
38.67
-1.98%
1,554,298
09/09/2026
40.60
40.89
39.08
39.45
-3.47%
1,948,462
09/08/2026
41.27
41.47
40.34
40.87
-2.48%
1,858,925
09/04/2026
41.89
42.21
41.19
41.91
-1.02%
1,099,503
09/03/2026
42.76
43.99
41.85
42.34
0.00%
1,645,395
09/02/2026
42.25
42.93
41.62
42.34
+0.05%
1,884,688
09/01/2026
42.63
42.93
41.98
42.32
+0.33%
1,526,378
08/31/2026
43.43
43.43
41.60
42.18
-3.85%
2,204,567
08/28/2026
43.69
44.21
43.49
43.87
+0.85%
910,626
08/27/2026
42.94
43.67
42.46
43.50
+0.55%
1,277,477
08/26/2026
43.76
44.52
43.24
43.26
-1.53%
1,133,370
08/25/2026
43.97
44.62
43.16
43.93
-0.92%
898,104
08/24/2026
43.56
44.59
43.15
44.34
+2.45%
1,453,579
08/21/2026
42.99
43.71
42.54
43.28
+0.56%
819,328
08/20/2026
42.09
43.34
42.09
43.04
+1.97%
961,134
08/19/2026
41.36
42.83
41.25
42.21
+2.35%
1,158,235
08/18/2026
42.31
42.64
41.21
41.24
-1.06%
1,503,055
08/17/2026
41.40
42.20
41.19
41.68
-0.33%
1,297,436
08/14/2026
42.89
43.14
41.70
41.82
-2.34%
1,238,047
08/13/2026
43.22
43.47
41.90
42.82
-0.12%
1,288,635
08/12/2026
41.45
43.04
41.12
42.87
+1.66%
1,421,290
08/11/2026
41.45
42.52
41.03
42.17
-0.35%
1,621,960
08/11/2026
$0.13 Dividend
08/10/2026
42.29
42.86
42.01
42.32
-0.91%
1,151,283
08/07/2026
43.65
44.07
42.46
42.71
-3.67%
2,098,441
08/06/2026
44.91
45.69
43.56
44.33
-1.20%
2,389,404
08/05/2026
44.62
45.57
44.03
44.87
+0.92%
2,437,872
08/04/2026
42.72
44.55
42.41
44.46
+2.22%
2,643,486
08/03/2026
44.86
45.15
43.46
43.50
-1.20%
3,769,483
07/31/2026
46.86
48.06
43.99
44.02
+0.16%
3,719,586
07/30/2026
45.02
46.01
43.32
43.95
-5.14%
2,594,136
07/30/2026
$0.74 Earnings
07/29/2026
45.40
46.68
44.93
46.34
+1.02%
3,093,541
07/28/2026
43.40
46.17
43.30
45.87
+6.53%
3,965,797
07/27/2026
42.10
43.31
41.62
43.06
+3.45%
3,458,336
07/24/2026
40.02
41.79
39.52
41.62
+4.43%
1,528,524
07/23/2026
38.85
39.91
38.40
39.86
+1.76%
1,806,869
07/22/2026
41.22
41.22
38.62
39.17
-3.91%
2,423,712
07/21/2026
41.34
41.92
40.32
40.76
-2.57%
1,049,693
07/20/2026
41.47
42.75
41.15
41.84
0.00%
1,391,287
07/17/2026
42.75
43.60
41.35
41.84
-0.87%
2,170,785
07/16/2026
41.08
42.41
41.08
42.21
+4.13%
1,589,787
07/15/2026
41.31
41.33
40.32
40.54
-1.26%
1,421,323
07/14/2026
40.87
41.53
40.59
41.05
-1.39%
1,261,276
07/13/2026
40.97
41.77
40.57
41.63
+3.34%
1,487,803
07/10/2026
41.05
41.07
39.70
40.29
-0.49%
1,702,526
07/09/2026
40.58
41.18
40.04
40.49
-1.65%
1,125,704
07/08/2026
41.69
41.98
40.95
41.16
-0.70%
1,801,548
07/07/2026
41.75
42.34
41.27
41.45
+0.90%
2,114,009
07/06/2026
41.27
41.78
40.55
41.08
-1.95%
2,623,735
07/02/2026
40.34
41.92
39.93
41.90
+5.00%
2,839,085
07/01/2026
38.19
40.22
38.19
39.91
+6.01%
2,790,326
06/30/2026
38.81
38.81
37.24
37.64
-3.50%
2,923,184
06/29/2026
38.80
39.02
38.04
39.01
+0.64%
2,640,524
06/26/2026
36.32
38.80
35.82
38.76
+8.15%
5,769,400
06/25/2026
34.98
36.51
34.27
35.84
+1.90%
2,723,200
06/24/2026
34.89
35.58
33.83
35.17
+2.23%
2,345,652
06/23/2026
34.05
34.60
33.52
34.40
+3.76%
2,865,163
06/22/2026
34.48
35.04
32.98
33.16
-4.89%
3,076,258
06/18/2026
35.33
35.33
34.28
34.86
-0.88%
2,631,859
06/17/2026
34.98
36.79
34.82
35.17
-0.45%
1,837,740
06/16/2026
35.65
36.16
34.98
35.33
+0.28%
1,899,605
06/15/2026
35.01
35.60
34.77
35.23
-0.84%
2,151,351
06/12/2026
34.83
35.98
34.12
35.53
+3.33%
3,095,762
06/11/2026
34.60
35.25
34.03
34.38
-0.52%
3,027,156
06/10/2026
33.37
35.25
32.59
34.56
+3.99%
4,805,314
06/09/2026
32.02
33.47
31.36
33.24
+5.34%
5,645,862
06/08/2026
32.19
32.48
31.07
31.55
-2.79%
2,876,487
06/05/2026
32.40
32.71
31.15
32.46
+2.36%
2,069,315
06/04/2026
32.22
32.89
31.31
31.71
+3.08%
2,074,776
06/03/2026
31.80
32.09
30.58
30.77
-4.43%
1,870,748
06/02/2026
32.58
32.86
31.13
32.19
-2.48%
1,282,266
06/01/2026
31.68
33.44
31.65
33.01
+3.96%
1,735,685
05/29/2026
31.70
32.60
31.41
31.75
+0.19%
2,493,868
05/28/2026
32.25
32.81
31.63
31.69
-2.81%
1,444,206
05/27/2026
33.04
33.68
32.45
32.61
+1.18%
1,408,347
05/26/2026
34.12
34.13
32.21
32.23
-1.07%
1,931,766
05/22/2026
32.91
33.35
32.54
32.58
-1.89%
1,800,275
05/21/2026
32.30
33.54
31.85
33.21
+0.85%
2,190,059
05/20/2026
33.48
33.98
32.70
32.93
-2.19%
1,996,482
05/19/2026
33.91
34.30
33.12
33.67
+0.30%
2,805,943
05/18/2026
32.10
33.62
31.26
33.57
+5.85%
2,755,392
05/15/2026
31.55
31.91
31.15
31.71
+1.96%
2,521,299
05/14/2026
30.56
31.51
30.53
31.10
+3.07%
2,621,878
05/13/2026
31.24
31.74
30.00
30.18
-3.94%
3,009,721