RYAN
Ryan Spec Hldg-A (RYAN)
NYSE
$41.77+$0.01 (+0.02%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $5.2B
    Market Cap
  • -35.32%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +17.17%
    Low Price$33.26
    High Price$42.03
  • 3 Months
    +16.97%
    Low Price$29.39
    High Price$42.03
  • 1 Year
    -35.32%
    Low Price$29.39
    High Price$67.16
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
41.10
41.90
40.69
41.76
+3.34%
1,487,803
07/10/2026
41.18
41.20
39.83
40.41
-0.49%
1,702,526
07/09/2026
40.70
41.31
40.16
40.61
-1.65%
1,125,704
07/08/2026
41.82
42.11
41.08
41.29
-0.70%
1,801,548
07/07/2026
41.88
42.48
41.40
41.58
+0.90%
2,114,009
07/06/2026
41.40
41.91
40.67
41.21
-1.95%
2,623,735
07/02/2026
40.46
42.05
40.05
42.03
+5.00%
2,839,085
07/01/2026
38.31
40.35
38.31
40.03
+6.01%
2,790,326
06/30/2026
38.93
38.93
37.36
37.76
-3.50%
2,923,184
06/29/2026
38.92
39.14
38.16
39.13
+0.64%
2,640,524
06/26/2026
36.43
38.92
35.93
38.88
+8.15%
5,769,400
06/25/2026
35.09
36.62
34.38
35.95
+1.90%
2,723,200
06/24/2026
35.00
35.69
33.93
35.28
+2.23%
2,345,652
06/23/2026
34.15
34.71
33.62
34.51
+3.76%
2,865,163
06/22/2026
34.59
35.15
33.08
33.26
-4.89%
3,076,258
06/18/2026
35.44
35.44
34.39
34.97
-0.88%
2,631,859
06/17/2026
35.09
36.90
34.93
35.28
-0.45%
1,837,740
06/16/2026
35.76
36.27
35.09
35.44
+0.28%
1,899,605
06/15/2026
35.12
35.71
34.88
35.34
-0.84%
2,151,351
06/12/2026
34.94
36.09
34.22
35.64
+3.33%
3,095,762
06/11/2026
34.71
35.36
34.13
34.49
-0.52%
3,027,156
06/10/2026
33.47
35.36
32.69
34.67
+3.99%
4,805,314
06/09/2026
32.12
33.57
31.46
33.34
+5.34%
5,645,862
06/08/2026
32.29
32.58
31.17
31.65
-2.79%
2,876,487
06/05/2026
32.50
32.81
31.25
32.56
+2.36%
2,069,315
06/04/2026
32.32
32.99
31.41
31.81
+3.08%
2,074,776
06/03/2026
31.90
32.19
30.67
30.86
-4.43%
1,870,748
06/02/2026
32.68
32.96
31.23
32.29
-2.48%
1,282,266
06/01/2026
31.78
33.54
31.75
33.11
+3.96%
1,735,685
05/29/2026
31.80
32.70
31.51
31.85
+0.19%
2,493,868
05/28/2026
32.35
32.91
31.73
31.79
-2.81%
1,444,206
05/27/2026
33.14
33.78
32.55
32.71
+1.18%
1,408,347
05/26/2026
34.22
34.23
32.31
32.33
-1.07%
1,931,766
05/22/2026
33.01
33.45
32.64
32.68
-1.89%
1,800,275
05/21/2026
32.40
33.64
31.95
33.31
+0.85%
2,190,059
05/20/2026
33.58
34.08
32.80
33.03
-2.19%
1,996,482
05/19/2026
34.01
34.41
33.23
33.77
+0.30%
2,805,943
05/18/2026
32.20
33.72
31.36
33.67
+5.85%
2,755,392
05/15/2026
31.65
32.01
31.25
31.81
+1.96%
2,521,299
05/14/2026
30.65
31.61
30.62
31.20
+3.07%
2,621,878
05/13/2026
31.34
31.84
30.10
30.27
-3.94%
3,009,721
05/12/2026
31.76
32.04
30.92
31.51
+1.12%
3,417,358
05/12/2026
$0.13 Dividend
05/11/2026
31.44
32.31
30.97
31.16
-0.06%
3,747,851
05/08/2026
31.44
31.96
30.89
31.18
-1.26%
2,644,281
05/07/2026
29.16
31.75
29.16
31.58
+7.89%
4,092,443
05/06/2026
30.79
31.34
29.26
29.27
-3.80%
5,155,713
05/05/2026
29.39
30.84
29.25
30.42
+3.00%
4,486,631
05/04/2026
30.92
31.56
29.38
29.54
-3.80%
3,111,566
05/01/2026
29.79
31.51
29.79
30.70
-11.33%
5,984,105
04/30/2026
34.25
34.76
33.25
34.63
-1.39%
3,664,713
04/30/2026
$0.47 Earnings
04/29/2026
34.55
35.25
34.20
35.11
+1.50%
2,726,037
04/28/2026
35.18
35.18
34.02
34.60
0.00%
1,993,303
04/27/2026
34.38
35.30
34.00
34.60
+0.38%
2,701,066
04/24/2026
34.77
34.87
33.64
34.47
-2.23%
2,976,758
04/23/2026
36.04
36.26
34.53
35.25
-2.45%
1,997,310
04/22/2026
38.12
38.16
35.93
36.14
-5.12%
2,674,195
04/21/2026
37.85
38.45
37.03
38.09
+0.95%
1,353,701
04/20/2026
37.16
37.81
36.88
37.73
+1.17%
1,176,464
04/17/2026
37.43
37.87
37.06
37.29
+0.21%
1,725,535
04/16/2026
36.49
37.75
36.20
37.21
+2.69%
2,129,820
04/15/2026
35.69
36.59
35.43
36.24
+1.93%
1,422,423
04/14/2026
35.63
36.17
35.23
35.55
-0.42%
1,526,670
04/13/2026
34.35
35.94
34.20
35.70
+3.70%
1,729,162
04/10/2026
34.54
34.84
33.72
34.43
-0.92%
2,058,799
04/09/2026
34.40
35.22
33.91
34.75
-0.06%
1,367,135
04/08/2026
34.02
34.80
33.56
34.76
+3.78%
2,205,875
04/07/2026
33.92
34.13
33.37
33.50
-1.52%
1,640,548
04/06/2026
33.15
34.20
33.02
34.02
+1.94%
1,339,213
04/02/2026
32.83
34.04
32.31
33.37
+1.45%
2,014,815
04/01/2026
33.30
34.26
32.65
32.89
-2.10%
2,844,961
03/31/2026
33.17
34.09
32.62
33.60
+2.34%
2,238,987
03/30/2026
31.60
33.14
31.37
32.83
+3.88%
1,796,854
03/27/2026
32.66
32.95
31.60
31.61
-3.93%
1,803,235
03/26/2026
33.40
34.06
32.83
32.90
-1.37%
1,307,119
03/25/2026
33.48
33.65
32.50
33.36
-0.06%
1,480,740
03/24/2026
34.29
34.63
33.35
33.38
-3.09%
1,881,669
03/23/2026
35.05
35.05
34.06
34.45
-0.26%
1,712,704
03/20/2026
34.54
35.56
34.34
34.54
-0.20%
3,658,042
03/19/2026
35.33
35.60
34.36
34.61
-0.77%
1,802,995
03/18/2026
35.29
35.37
33.80
34.87
-2.67%
3,150,116
03/17/2026
36.44
37.15
35.78
35.83
-0.50%
1,431,510
03/16/2026
36.21
36.67
35.87
36.01
-0.06%
1,367,773
03/13/2026
36.53
37.06
35.95
36.03
+0.03%
1,173,077
03/12/2026
36.22
37.34
35.72
36.02
-0.63%
1,742,540
03/11/2026
36.11
36.56
35.69
36.25
-0.14%
1,579,896
03/10/2026
37.29
37.68
36.23
36.30
-3.67%
1,940,059
03/09/2026
39.54
39.54
37.40
37.68
-4.73%
1,829,769
03/06/2026
39.45
39.72
38.18
39.55
+0.97%
1,417,003
03/05/2026
39.17
40.27
38.99
39.18
-0.41%
1,225,296
03/04/2026
39.51
39.90
38.91
39.34
-1.13%
1,293,537
03/03/2026
39.45
39.88
38.25
39.78
-0.65%
1,488,810
03/02/2026
38.65
40.16
38.65
40.04
+2.19%
1,557,840
02/27/2026
39.14
39.47
38.33
39.19
+0.28%
2,273,507
02/26/2026
37.92
39.47
37.63
39.08
+3.34%
3,896,621
02/25/2026
38.85
39.29
37.41
37.81
-2.29%
3,490,625
02/24/2026
38.70
38.76
37.86
38.70
-0.08%
3,387,480
02/24/2026
$0.13 Dividend
02/23/2026
40.75
41.55
38.53
38.73
-5.52%
3,424,940