RYAN
Ryan Spec Hldg-A (RYAN)
NYSE
$43.29+$0.010 (+0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.3B
    Market Cap
  • -25.76%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +6.17%
    Low Price$41.24
    High Price$46.34
  • 3 Months
    +30.33%
    Low Price$30.77
    High Price$46.34
  • 1 Year
    -25.76%
    Low Price$29.18
    High Price$57.77
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
31.66
31.94
30.82
31.41
+1.12%
3,417,358
05/12/2026
$0.13 Dividend
05/11/2026
31.34
32.21
30.88
31.06
-0.06%
3,747,851
05/08/2026
31.34
31.86
30.79
31.08
-1.26%
2,644,281
05/07/2026
29.07
31.66
29.07
31.48
+7.89%
4,092,443
05/06/2026
30.70
31.25
29.17
29.18
-3.80%
5,155,713
05/05/2026
29.30
30.74
29.16
30.33
+3.00%
4,486,631
05/04/2026
30.83
31.46
29.29
29.45
-3.80%
3,111,566
05/01/2026
29.69
31.41
29.69
30.61
-11.33%
5,984,105
04/30/2026
34.14
34.65
33.15
34.52
-1.39%
3,664,713
04/30/2026
$0.47 Earnings
04/29/2026
34.44
35.14
34.09
35.01
+1.50%
2,726,037
04/28/2026
35.08
35.08
33.91
34.49
0.00%
1,993,303
04/27/2026
34.27
35.19
33.89
34.49
+0.38%
2,701,066
04/24/2026
34.67
34.77
33.54
34.36
-2.23%
2,976,758
04/23/2026
35.93
36.15
34.42
35.14
-2.45%
1,997,310
04/22/2026
38.00
38.04
35.82
36.03
-5.12%
2,674,195
04/21/2026
37.74
38.33
36.91
37.97
+0.95%
1,353,701
04/20/2026
37.05
37.70
36.76
37.62
+1.17%
1,176,464
04/17/2026
37.32
37.76
36.94
37.18
+0.21%
1,725,535
04/16/2026
36.38
37.64
36.09
37.10
+2.69%
2,129,820
04/15/2026
35.58
36.48
35.32
36.13
+1.93%
1,422,423
04/14/2026
35.52
36.06
35.13
35.44
-0.42%
1,526,670
04/13/2026
34.24
35.83
34.10
35.59
+3.70%
1,729,162
04/10/2026
34.43
34.74
33.62
34.32
-0.92%
2,058,799
04/09/2026
34.29
35.12
33.80
34.64
-0.06%
1,367,135
04/08/2026
33.91
34.69
33.46
34.66
+3.78%
2,205,875
04/07/2026
33.81
34.02
33.27
33.40
-1.52%
1,640,548