Ryan Specialty Holdings Inc NYSE:RYAN Historical Prices

Below are the 659 trading days of historical prices for RYAN.

# Exchange Symbol Date Open High Low Close
659 NYSE RYAN Tue, Mar 5, 2024 53.13 53.98 52.46 53.55
658 NYSE RYAN Mon, Mar 4, 2024 53.44 53.92 53.00 53.09
657 NYSE RYAN Fri, Mar 1, 2024 52.48 53.79 52.42 53.61
656 NYSE RYAN Thu, Feb 29, 2024 50.78 52.43 50.42 52.38
655 NYSE RYAN Wed, Feb 28, 2024 50.00 51.27 48.20 50.76
654 NYSE RYAN Tue, Feb 27, 2024 47.05 47.26 46.71 47.24
653 NYSE RYAN Mon, Feb 26, 2024 46.99 47.36 46.57 47.08
652 NYSE RYAN Fri, Feb 23, 2024 46.82 47.26 46.77 47.04
651 NYSE RYAN Thu, Feb 22, 2024 45.88 46.70 45.73 46.68
650 NYSE RYAN Wed, Feb 21, 2024 46.51 46.55 45.55 45.76
649 NYSE RYAN Tue, Feb 20, 2024 45.72 46.39 45.55 46.31
648 NYSE RYAN Fri, Feb 16, 2024 45.52 46.26 45.40 45.94
647 NYSE RYAN Thu, Feb 15, 2024 45.08 45.48 44.84 45.47
646 NYSE RYAN Wed, Feb 14, 2024 43.71 44.93 43.71 44.92
645 NYSE RYAN Tue, Feb 13, 2024 43.74 43.84 43.26 43.66
644 NYSE RYAN Mon, Feb 12, 2024 44.04 44.27 43.52 43.53
643 NYSE RYAN Fri, Feb 9, 2024 43.38 44.23 43.25 44.23
642 NYSE RYAN Thu, Feb 8, 2024 42.95 43.59 42.68 43.43
641 NYSE RYAN Wed, Feb 7, 2024 43.21 43.27 42.59 43.05
640 NYSE RYAN Tue, Feb 6, 2024 42.46 43.03 42.34 42.90
639 NYSE RYAN Mon, Feb 5, 2024 42.87 43.04 42.56 42.57
638 NYSE RYAN Fri, Feb 2, 2024 42.65 43.25 42.65 42.94
637 NYSE RYAN Thu, Feb 1, 2024 43.12 43.30 42.21 42.82
636 NYSE RYAN Wed, Jan 31, 2024 44.08 44.32 43.22 43.32
635 NYSE RYAN Tue, Jan 30, 2024 43.95 44.16 43.79 43.97
634 NYSE RYAN Mon, Jan 29, 2024 44.01 44.13 43.74 43.99
633 NYSE RYAN Fri, Jan 26, 2024 43.95 44.00 43.60 43.99
632 NYSE RYAN Thu, Jan 25, 2024 44.14 44.38 43.46 43.79
631 NYSE RYAN Wed, Jan 24, 2024 44.56 44.56 44.12 44.31
630 NYSE RYAN Tue, Jan 23, 2024 44.76 45.30 44.05 44.32
629 NYSE RYAN Mon, Jan 22, 2024 44.15 44.86 44.06 44.56
628 NYSE RYAN Fri, Jan 19, 2024 43.97 44.40 43.83 43.99
627 NYSE RYAN Thu, Jan 18, 2024 42.91 43.84 42.90 43.84
626 NYSE RYAN Wed, Jan 17, 2024 43.19 43.70 42.80 42.87
625 NYSE RYAN Tue, Jan 16, 2024 42.49 43.27 42.40 43.26
624 NYSE RYAN Fri, Jan 12, 2024 42.30 42.71 42.30 42.59
623 NYSE RYAN Thu, Jan 11, 2024 42.49 42.58 42.04 42.32
622 NYSE RYAN Wed, Jan 10, 2024 41.95 42.33 41.84 42.28
621 NYSE RYAN Tue, Jan 9, 2024 42.40 42.40 41.65 42.00
620 NYSE RYAN Mon, Jan 8, 2024 42.50 42.54 42.03 42.48
619 NYSE RYAN Fri, Jan 5, 2024 42.84 42.84 41.92 42.29
618 NYSE RYAN Thu, Jan 4, 2024 42.68 43.41 42.28 42.85
617 NYSE RYAN Wed, Jan 3, 2024 42.70 43.01 42.05 42.47
616 NYSE RYAN Tue, Jan 2, 2024 42.82 43.30 42.69 42.84
615 NYSE RYAN Fri, Dec 29, 2023 42.88 43.19 42.68 43.02
614 NYSE RYAN Thu, Dec 28, 2023 42.70 43.07 42.38 42.85
613 NYSE RYAN Wed, Dec 27, 2023 42.35 42.67 42.25 42.66
612 NYSE RYAN Tue, Dec 26, 2023 42.08 42.46 41.97 42.39
611 NYSE RYAN Fri, Dec 22, 2023 42.38 42.44 41.61 42.14
610 NYSE RYAN Thu, Dec 21, 2023 41.92 42.12 41.57 42.07
609 NYSE RYAN Wed, Dec 20, 2023 42.34 42.46 41.66 41.85
608 NYSE RYAN Tue, Dec 19, 2023 42.58 43.03 42.45 42.69
607 NYSE RYAN Mon, Dec 18, 2023 42.35 43.01 42.15 42.68
606 NYSE RYAN Fri, Dec 15, 2023 41.90 42.38 41.49 42.23
605 NYSE RYAN Thu, Dec 14, 2023 45.25 45.61 42.48 42.70
604 NYSE RYAN Wed, Dec 13, 2023 43.92 45.30 43.92 45.15
603 NYSE RYAN Tue, Dec 12, 2023 44.64 44.73 43.97 44.00
602 NYSE RYAN Mon, Dec 11, 2023 44.24 44.77 44.03 44.63
601 NYSE RYAN Fri, Dec 8, 2023 44.14 44.44 43.75 44.15
600 NYSE RYAN Thu, Dec 7, 2023 44.48 44.58 43.82 44.22
599 NYSE RYAN Wed, Dec 6, 2023 45.12 45.24 44.16 44.41
598 NYSE RYAN Tue, Dec 5, 2023 45.20 45.48 44.82 45.04
597 NYSE RYAN Mon, Dec 4, 2023 45.08 45.58 45.08 45.36
596 NYSE RYAN Fri, Dec 1, 2023 45.77 45.92 44.75 45.11
595 NYSE RYAN Thu, Nov 30, 2023 45.15 45.99 45.04 45.87
594 NYSE RYAN Wed, Nov 29, 2023 45.54 45.57 45.08 45.14
593 NYSE RYAN Tue, Nov 28, 2023 45.94 46.20 45.35 45.40
592 NYSE RYAN Mon, Nov 27, 2023 45.90 46.39 45.70 46.07
591 NYSE RYAN Fri, Nov 24, 2023 45.75 46.22 45.66 46.01
590 NYSE RYAN Wed, Nov 22, 2023 45.55 45.98 45.30 45.67
589 NYSE RYAN Tue, Nov 21, 2023 44.83 45.44 44.78 45.41
588 NYSE RYAN Mon, Nov 20, 2023 44.50 45.11 44.30 44.78
587 NYSE RYAN Fri, Nov 17, 2023 45.09 45.37 45.00 45.20
586 NYSE RYAN Thu, Nov 16, 2023 45.00 45.56 44.14 44.97
585 NYSE RYAN Wed, Nov 15, 2023 45.26 45.64 44.85 45.24
584 NYSE RYAN Tue, Nov 14, 2023 44.83 45.56 44.70 45.35
583 NYSE RYAN Mon, Nov 13, 2023 44.52 44.69 44.12 44.62
582 NYSE RYAN Fri, Nov 10, 2023 44.86 44.99 44.03 44.41
581 NYSE RYAN Thu, Nov 9, 2023 44.89 45.23 44.52 44.71
580 NYSE RYAN Wed, Nov 8, 2023 44.51 45.07 44.30 44.81
579 NYSE RYAN Tue, Nov 7, 2023 44.38 44.48 43.93 44.30
578 NYSE RYAN Mon, Nov 6, 2023 44.52 44.65 44.17 44.47
577 NYSE RYAN Fri, Nov 3, 2023 42.96 44.87 41.79 44.30
576 NYSE RYAN Thu, Nov 2, 2023 43.40 43.89 43.08 43.39
575 NYSE RYAN Wed, Nov 1, 2023 43.28 43.44 42.69 43.17
574 NYSE RYAN Tue, Oct 31, 2023 44.52 44.71 43.10 43.20
573 NYSE RYAN Mon, Oct 30, 2023 45.37 45.66 44.10 44.38
572 NYSE RYAN Fri, Oct 27, 2023 45.59 45.59 44.78 45.23
571 NYSE RYAN Thu, Oct 26, 2023 46.10 46.56 45.50 45.73
570 NYSE RYAN Wed, Oct 25, 2023 46.23 46.67 45.91 45.96
569 NYSE RYAN Tue, Oct 24, 2023 45.17 46.43 45.07 46.38
568 NYSE RYAN Mon, Oct 23, 2023 45.12 45.23 44.77 44.92
567 NYSE RYAN Fri, Oct 20, 2023 45.19 45.55 44.78 45.24
566 NYSE RYAN Thu, Oct 19, 2023 46.08 46.08 45.19 45.46
565 NYSE RYAN Wed, Oct 18, 2023 46.45 46.91 45.61 45.93
564 NYSE RYAN Tue, Oct 17, 2023 47.45 47.72 46.60 46.62
563 NYSE RYAN Mon, Oct 16, 2023 47.58 47.78 47.12 47.65
562 NYSE RYAN Fri, Oct 13, 2023 47.44 47.61 46.78 47.30
561 NYSE RYAN Thu, Oct 12, 2023 48.11 48.21 47.34 47.36
560 NYSE RYAN Wed, Oct 11, 2023 48.40 48.57 47.76 48.16
559 NYSE RYAN Tue, Oct 10, 2023 49.11 49.23 48.07 48.15
558 NYSE RYAN Mon, Oct 9, 2023 48.77 49.14 48.55 49.09
557 NYSE RYAN Fri, Oct 6, 2023 48.43 48.88 48.05 48.77
556 NYSE RYAN Thu, Oct 5, 2023 48.77 49.47 48.18 48.52
555 NYSE RYAN Wed, Oct 4, 2023 47.69 48.95 47.69 48.84
554 NYSE RYAN Tue, Oct 3, 2023 47.65 48.01 47.33 47.52
553 NYSE RYAN Mon, Oct 2, 2023 48.31 48.33 47.53 47.66
552 NYSE RYAN Fri, Sep 29, 2023 49.05 49.05 48.16 48.40
551 NYSE RYAN Thu, Sep 28, 2023 49.02 49.39 48.69 48.99
550 NYSE RYAN Wed, Sep 27, 2023 48.86 49.08 48.64 49.01
549 NYSE RYAN Tue, Sep 26, 2023 49.21 49.35 48.53 48.87
548 NYSE RYAN Mon, Sep 25, 2023 48.97 49.43 48.85 49.32
547 NYSE RYAN Fri, Sep 22, 2023 49.20 50.64 49.20 49.31
546 NYSE RYAN Thu, Sep 21, 2023 48.85 48.87 48.47 48.80
545 NYSE RYAN Wed, Sep 20, 2023 49.04 49.41 48.73 48.98
544 NYSE RYAN Tue, Sep 19, 2023 49.15 49.36 48.88 49.00
543 NYSE RYAN Mon, Sep 18, 2023 49.00 49.48 48.91 49.27
542 NYSE RYAN Fri, Sep 15, 2023 48.86 49.14 48.61 49.10
541 NYSE RYAN Thu, Sep 14, 2023 49.23 49.30 48.64 49.19
540 NYSE RYAN Wed, Sep 13, 2023 49.14 49.41 48.88 49.07
539 NYSE RYAN Tue, Sep 12, 2023 49.35 49.77 49.20 49.22
538 NYSE RYAN Mon, Sep 11, 2023 49.15 49.62 49.04 49.38
537 NYSE RYAN Fri, Sep 8, 2023 49.44 49.67 48.77 48.97
536 NYSE RYAN Thu, Sep 7, 2023 48.45 49.40 48.45 49.32
535 NYSE RYAN Wed, Sep 6, 2023 48.09 48.81 48.07 48.57
534 NYSE RYAN Tue, Sep 5, 2023 48.82 48.98 48.08 48.31
533 NYSE RYAN Fri, Sep 1, 2023 49.04 49.36 48.88 48.98
532 NYSE RYAN Thu, Aug 31, 2023 48.91 49.33 48.54 48.75
531 NYSE RYAN Wed, Aug 30, 2023 48.54 49.39 48.54 48.82
530 NYSE RYAN Tue, Aug 29, 2023 47.21 48.51 47.15 48.41
529 NYSE RYAN Mon, Aug 28, 2023 46.54 47.50 46.54 47.26
528 NYSE RYAN Fri, Aug 25, 2023 46.21 46.64 46.02 46.52
527 NYSE RYAN Thu, Aug 24, 2023 46.11 46.61 45.88 45.96
526 NYSE RYAN Wed, Aug 23, 2023 45.75 46.62 45.42 46.18
525 NYSE RYAN Tue, Aug 22, 2023 45.25 45.49 45.00 45.49
524 NYSE RYAN Mon, Aug 21, 2023 45.29 45.50 44.88 45.25
523 NYSE RYAN Fri, Aug 18, 2023 44.40 45.49 44.30 45.11
522 NYSE RYAN Thu, Aug 17, 2023 45.49 45.49 44.50 44.51
521 NYSE RYAN Wed, Aug 16, 2023 44.26 45.54 44.01 45.45
520 NYSE RYAN Tue, Aug 15, 2023 44.77 44.77 43.90 44.20
519 NYSE RYAN Mon, Aug 14, 2023 44.67 45.02 44.32 44.87
518 NYSE RYAN Fri, Aug 11, 2023 43.87 44.52 43.81 44.50
517 NYSE RYAN Thu, Aug 10, 2023 44.25 44.36 43.55 43.94
516 NYSE RYAN Wed, Aug 9, 2023 43.37 44.18 43.18 43.87
515 NYSE RYAN Tue, Aug 8, 2023 44.30 44.32 42.95 43.37
514 NYSE RYAN Mon, Aug 7, 2023 43.37 44.33 43.31 44.32
513 NYSE RYAN Fri, Aug 4, 2023 45.77 45.77 42.98 43.18
512 NYSE RYAN Thu, Aug 3, 2023 43.92 44.33 43.89 44.31
511 NYSE RYAN Wed, Aug 2, 2023 43.31 44.23 43.31 44.08
510 NYSE RYAN Tue, Aug 1, 2023 43.25 43.71 43.15 43.69
509 NYSE RYAN Mon, Jul 31, 2023 43.77 43.92 43.31 43.34
508 NYSE RYAN Fri, Jul 28, 2023 44.57 44.63 43.13 43.77
507 NYSE RYAN Thu, Jul 27, 2023 45.63 45.63 44.47 44.48
506 NYSE RYAN Wed, Jul 26, 2023 45.27 45.50 45.12 45.47
505 NYSE RYAN Tue, Jul 25, 2023 45.19 45.51 44.88 45.41
504 NYSE RYAN Mon, Jul 24, 2023 45.65 45.65 43.64 45.01
503 NYSE RYAN Fri, Jul 21, 2023 46.34 46.35 45.61 45.91
502 NYSE RYAN Thu, Jul 20, 2023 45.07 46.38 44.87 46.11
501 NYSE RYAN Wed, Jul 19, 2023 45.12 45.33 44.77 45.17
500 NYSE RYAN Tue, Jul 18, 2023 45.00 45.31 44.76 45.17
499 NYSE RYAN Mon, Jul 17, 2023 44.94 45.49 44.81 45.07
498 NYSE RYAN Fri, Jul 14, 2023 44.79 44.94 44.36 44.81
497 NYSE RYAN Thu, Jul 13, 2023 44.74 44.89 44.48 44.70
496 NYSE RYAN Wed, Jul 12, 2023 45.09 45.11 44.43 44.84
495 NYSE RYAN Tue, Jul 11, 2023 45.12 45.12 44.64 44.79
494 NYSE RYAN Mon, Jul 10, 2023 45.15 45.65 44.90 44.95
493 NYSE RYAN Fri, Jul 7, 2023 44.44 45.21 44.10 45.12
492 NYSE RYAN Thu, Jul 6, 2023 44.07 44.77 43.92 44.39
491 NYSE RYAN Wed, Jul 5, 2023 44.56 44.56 43.99 44.26
490 NYSE RYAN Mon, Jul 3, 2023 44.72 44.78 44.16 44.58
489 NYSE RYAN Fri, Jun 30, 2023 44.39 45.04 44.16 44.89
488 NYSE RYAN Thu, Jun 29, 2023 44.12 44.26 43.86 44.16
487 NYSE RYAN Wed, Jun 28, 2023 44.07 44.33 43.79 44.04
486 NYSE RYAN Tue, Jun 27, 2023 43.18 44.11 43.18 44.10
485 NYSE RYAN Mon, Jun 26, 2023 43.07 43.26 43.00 43.07
484 NYSE RYAN Fri, Jun 23, 2023 42.78 43.54 42.71 43.14
483 NYSE RYAN Thu, Jun 22, 2023 43.04 43.06 42.79 42.92
482 NYSE RYAN Wed, Jun 21, 2023 43.08 43.08 42.68 42.97
481 NYSE RYAN Tue, Jun 20, 2023 42.84 43.60 42.84 43.06
480 NYSE RYAN Fri, Jun 16, 2023 42.99 43.17 42.72 42.97
479 NYSE RYAN Thu, Jun 15, 2023 42.21 42.75 42.16 42.74
478 NYSE RYAN Wed, Jun 14, 2023 42.26 42.67 42.18 42.33
477 NYSE RYAN Tue, Jun 13, 2023 42.56 42.95 42.13 42.46
476 NYSE RYAN Mon, Jun 12, 2023 42.36 42.83 42.06 42.68
475 NYSE RYAN Fri, Jun 9, 2023 42.25 42.56 42.02 42.22
474 NYSE RYAN Thu, Jun 8, 2023 42.16 42.56 42.00 42.48
473 NYSE RYAN Wed, Jun 7, 2023 41.97 42.42 41.61 42.23
472 NYSE RYAN Tue, Jun 6, 2023 41.93 41.99 41.38 41.98
471 NYSE RYAN Mon, Jun 5, 2023 41.87 41.97 41.34 41.87
470 NYSE RYAN Fri, Jun 2, 2023 41.57 42.01 41.44 41.87
469 NYSE RYAN Thu, Jun 1, 2023 40.85 41.52 40.62 41.38
468 NYSE RYAN Wed, May 31, 2023 39.96 41.22 39.61 40.79
467 NYSE RYAN Tue, May 30, 2023 40.22 40.38 39.44 40.15
466 NYSE RYAN Fri, May 26, 2023 41.18 41.37 40.21 40.22
465 NYSE RYAN Thu, May 25, 2023 40.75 41.42 40.75 41.24
464 NYSE RYAN Wed, May 24, 2023 41.15 41.67 40.75 40.83
463 NYSE RYAN Tue, May 23, 2023 43.22 43.33 40.75 41.66
462 NYSE RYAN Mon, May 22, 2023 44.27 44.58 44.02 44.21
461 NYSE RYAN Fri, May 19, 2023 44.62 44.93 44.14 44.32
460 NYSE RYAN Thu, May 18, 2023 44.23 44.59 43.50 44.54
459 NYSE RYAN Wed, May 17, 2023 44.23 44.25 43.42 44.11
458 NYSE RYAN Tue, May 16, 2023 43.85 44.21 43.56 44.10
457 NYSE RYAN Mon, May 15, 2023 43.70 44.20 43.27 44.04
456 NYSE RYAN Fri, May 12, 2023 43.37 43.64 42.87 43.64
455 NYSE RYAN Thu, May 11, 2023 43.38 43.70 42.72 43.26
454 NYSE RYAN Wed, May 10, 2023 43.14 43.67 42.71 43.47
453 NYSE RYAN Tue, May 9, 2023 43.00 43.36 42.16 43.16
452 NYSE RYAN Mon, May 8, 2023 42.39 43.53 42.05 43.29
451 NYSE RYAN Fri, May 5, 2023 41.48 43.34 40.79 42.15
450 NYSE RYAN Thu, May 4, 2023 41.02 41.10 40.24 40.47
449 NYSE RYAN Wed, May 3, 2023 40.69 41.45 40.57 40.99
448 NYSE RYAN Tue, May 2, 2023 41.00 41.01 39.89 40.69
447 NYSE RYAN Mon, May 1, 2023 40.67 41.36 40.67 41.17
446 NYSE RYAN Fri, Apr 28, 2023 40.47 40.93 39.98 40.86
445 NYSE RYAN Thu, Apr 27, 2023 39.96 40.59 39.59 40.52
444 NYSE RYAN Wed, Apr 26, 2023 40.18 40.57 39.83 39.94
443 NYSE RYAN Tue, Apr 25, 2023 39.86 40.75 39.79 40.37
442 NYSE RYAN Mon, Apr 24, 2023 40.22 40.64 39.99 40.02
441 NYSE RYAN Fri, Apr 21, 2023 40.89 40.89 39.88 40.08
440 NYSE RYAN Thu, Apr 20, 2023 40.68 41.44 40.68 40.95
439 NYSE RYAN Wed, Apr 19, 2023 41.62 41.70 41.05 41.16
438 NYSE RYAN Tue, Apr 18, 2023 41.07 41.78 41.02 41.54
437 NYSE RYAN Mon, Apr 17, 2023 41.32 41.54 40.66 41.14
436 NYSE RYAN Fri, Apr 14, 2023 42.12 42.33 41.28 41.46
435 NYSE RYAN Thu, Apr 13, 2023 41.61 42.24 41.50 42.24
434 NYSE RYAN Wed, Apr 12, 2023 41.97 42.10 41.61 41.62
433 NYSE RYAN Tue, Apr 11, 2023 41.90 42.18 41.58 41.87
432 NYSE RYAN Mon, Apr 10, 2023 41.16 41.79 40.85 41.66
431 NYSE RYAN Thu, Apr 6, 2023 40.73 41.57 40.58 41.47
430 NYSE RYAN Wed, Apr 5, 2023 39.95 40.75 39.80 40.54
429 NYSE RYAN Tue, Apr 4, 2023 40.65 40.67 39.86 40.11
428 NYSE RYAN Mon, Apr 3, 2023 40.31 40.50 39.88 40.42
427 NYSE RYAN Fri, Mar 31, 2023 39.99 40.36 39.85 40.24
426 NYSE RYAN Thu, Mar 30, 2023 39.68 40.00 39.35 39.65
425 NYSE RYAN Wed, Mar 29, 2023 38.94 39.35 38.71 39.28
424 NYSE RYAN Tue, Mar 28, 2023 38.57 38.98 38.57 38.63
423 NYSE RYAN Mon, Mar 27, 2023 38.49 38.95 38.33 38.65
422 NYSE RYAN Fri, Mar 24, 2023 38.06 38.33 37.71 38.33
421 NYSE RYAN Thu, Mar 23, 2023 37.95 38.53 37.69 38.11
420 NYSE RYAN Wed, Mar 22, 2023 38.67 38.77 38.00 38.02
419 NYSE RYAN Tue, Mar 21, 2023 38.48 39.11 38.14 38.81
418 NYSE RYAN Mon, Mar 20, 2023 38.18 38.60 37.92 38.12
417 NYSE RYAN Fri, Mar 17, 2023 39.19 39.32 38.08 38.15
416 NYSE RYAN Thu, Mar 16, 2023 37.37 40.03 37.37 39.33
415 NYSE RYAN Wed, Mar 15, 2023 37.47 37.57 36.22 37.34
414 NYSE RYAN Tue, Mar 14, 2023 36.27 37.76 36.27 37.57
413 NYSE RYAN Mon, Mar 13, 2023 36.22 36.41 35.10 35.64
412 NYSE RYAN Fri, Mar 10, 2023 37.80 37.96 36.31 36.76
411 NYSE RYAN Thu, Mar 9, 2023 39.36 39.46 37.78 38.06
410 NYSE RYAN Wed, Mar 8, 2023 38.58 39.66 38.33 39.34
409 NYSE RYAN Tue, Mar 7, 2023 40.93 40.93 38.76 38.85
408 NYSE RYAN Mon, Mar 6, 2023 40.83 40.91 40.48 40.73
407 NYSE RYAN Fri, Mar 3, 2023 40.89 41.02 40.56 40.80
406 NYSE RYAN Thu, Mar 2, 2023 41.04 41.85 40.61 40.90
405 NYSE RYAN Wed, Mar 1, 2023 42.84 42.84 39.36 41.38
404 NYSE RYAN Tue, Feb 28, 2023 42.76 42.86 42.04 42.12
403 NYSE RYAN Mon, Feb 27, 2023 43.50 43.68 42.76 43.03
402 NYSE RYAN Fri, Feb 24, 2023 43.36 43.53 43.07 43.37
401 NYSE RYAN Thu, Feb 23, 2023 42.89 43.45 42.65 43.40
400 NYSE RYAN Wed, Feb 22, 2023 42.67 42.93 42.45 42.83
399 NYSE RYAN Tue, Feb 21, 2023 42.18 42.66 42.16 42.65
398 NYSE RYAN Fri, Feb 17, 2023 42.78 42.99 42.56 42.74
397 NYSE RYAN Thu, Feb 16, 2023 42.55 43.01 42.42 42.92
396 NYSE RYAN Wed, Feb 15, 2023 42.34 43.21 42.34 42.99
395 NYSE RYAN Tue, Feb 14, 2023 43.28 43.28 42.10 42.55
394 NYSE RYAN Mon, Feb 13, 2023 42.91 43.38 42.58 43.34
393 NYSE RYAN Fri, Feb 10, 2023 42.70 42.88 42.41 42.71
392 NYSE RYAN Thu, Feb 9, 2023 42.97 43.18 42.37 42.55
391 NYSE RYAN Wed, Feb 8, 2023 43.22 43.58 42.74 42.74
390 NYSE RYAN Tue, Feb 7, 2023 42.30 43.47 42.07 43.22
389 NYSE RYAN Mon, Feb 6, 2023 42.46 43.02 42.11 42.54
388 NYSE RYAN Fri, Feb 3, 2023 41.78 42.73 41.50 42.60
387 NYSE RYAN Thu, Feb 2, 2023 42.77 42.86 41.98 42.07
386 NYSE RYAN Wed, Feb 1, 2023 42.48 42.84 41.98 42.39
385 NYSE RYAN Tue, Jan 31, 2023 42.21 42.67 41.96 42.62
384 NYSE RYAN Mon, Jan 30, 2023 41.67 42.38 41.44 42.00
383 NYSE RYAN Fri, Jan 27, 2023 42.04 42.12 41.50 41.72
382 NYSE RYAN Thu, Jan 26, 2023 42.16 42.44 41.97 42.25
381 NYSE RYAN Wed, Jan 25, 2023 41.73 42.44 41.64 42.15
380 NYSE RYAN Tue, Jan 24, 2023 41.75 42.48 40.30 41.86
379 NYSE RYAN Mon, Jan 23, 2023 41.81 42.54 41.65 42.20
378 NYSE RYAN Fri, Jan 20, 2023 42.00 42.10 41.57 41.87
377 NYSE RYAN Thu, Jan 19, 2023 42.78 42.78 41.53 41.83
376 NYSE RYAN Wed, Jan 18, 2023 43.86 43.86 42.88 42.88
375 NYSE RYAN Tue, Jan 17, 2023 43.60 43.88 43.33 43.58
374 NYSE RYAN Fri, Jan 13, 2023 42.62 44.04 42.61 43.88
373 NYSE RYAN Thu, Jan 12, 2023 43.02 43.02 42.00 43.00
372 NYSE RYAN Wed, Jan 11, 2023 42.43 43.69 42.27 43.15
371 NYSE RYAN Tue, Jan 10, 2023 41.68 42.29 41.65 42.28
370 NYSE RYAN Mon, Jan 9, 2023 41.39 42.28 40.89 41.90
369 NYSE RYAN Fri, Jan 6, 2023 40.27 41.14 40.07 41.00
368 NYSE RYAN Thu, Jan 5, 2023 41.42 41.64 39.74 40.02
367 NYSE RYAN Wed, Jan 4, 2023 41.97 42.32 41.51 41.64
366 NYSE RYAN Tue, Jan 3, 2023 41.54 42.02 41.36 41.76
365 NYSE RYAN Fri, Dec 30, 2022 41.05 41.61 41.00 41.51
364 NYSE RYAN Thu, Dec 29, 2022 41.07 41.41 40.95 41.05
363 NYSE RYAN Wed, Dec 28, 2022 41.25 41.51 40.88 40.99
362 NYSE RYAN Tue, Dec 27, 2022 40.37 41.26 40.37 41.07
361 NYSE RYAN Fri, Dec 23, 2022 40.50 40.76 40.24 40.55
360 NYSE RYAN Thu, Dec 22, 2022 41.43 41.43 40.20 40.54
359 NYSE RYAN Wed, Dec 21, 2022 40.76 41.51 40.50 41.50
358 NYSE RYAN Tue, Dec 20, 2022 40.18 40.83 40.18 40.74
357 NYSE RYAN Mon, Dec 19, 2022 39.95 40.31 39.77 40.10
356 NYSE RYAN Fri, Dec 16, 2022 40.45 40.72 39.79 40.17
355 NYSE RYAN Thu, Dec 15, 2022 40.64 40.79 39.25 39.84
354 NYSE RYAN Wed, Dec 14, 2022 40.43 41.40 40.43 41.10
353 NYSE RYAN Tue, Dec 13, 2022 40.87 41.02 40.32 40.74
352 NYSE RYAN Mon, Dec 12, 2022 41.17 41.25 40.21 40.31
351 NYSE RYAN Fri, Dec 9, 2022 40.81 41.19 40.81 40.92
350 NYSE RYAN Thu, Dec 8, 2022 40.57 41.30 40.57 41.11
349 NYSE RYAN Wed, Dec 7, 2022 40.73 41.06 40.58 40.66
348 NYSE RYAN Tue, Dec 6, 2022 41.61 41.75 40.75 41.09
347 NYSE RYAN Mon, Dec 5, 2022 41.78 42.42 41.53 41.64
346 NYSE RYAN Fri, Dec 2, 2022 40.74 42.05 40.60 41.99
345 NYSE RYAN Thu, Dec 1, 2022 40.17 40.92 39.94 40.90
344 NYSE RYAN Wed, Nov 30, 2022 38.50 40.41 38.35 40.28
343 NYSE RYAN Tue, Nov 29, 2022 38.93 39.33 38.40 38.60
342 NYSE RYAN Mon, Nov 28, 2022 39.10 39.35 38.20 38.85
341 NYSE RYAN Fri, Nov 25, 2022 39.16 39.46 38.58 39.33
340 NYSE RYAN Wed, Nov 23, 2022 37.37 39.39 37.37 38.53
339 NYSE RYAN Tue, Nov 22, 2022 38.80 39.47 36.92 37.33
338 NYSE RYAN Mon, Nov 21, 2022 37.29 38.77 37.29 38.49
337 NYSE RYAN Fri, Nov 18, 2022 36.10 38.80 35.53 37.51
336 NYSE RYAN Thu, Nov 17, 2022 34.52 35.57 34.04 34.61
335 NYSE RYAN Wed, Nov 16, 2022 33.82 34.41 33.14 33.18
334 NYSE RYAN Tue, Nov 15, 2022 32.82 34.52 32.19 34.03
333 NYSE RYAN Mon, Nov 14, 2022 34.56 34.74 32.13 32.30
332 NYSE RYAN Fri, Nov 11, 2022 37.62 37.62 33.85 34.12
331 NYSE RYAN Thu, Nov 10, 2022 45.21 45.53 44.11 44.45
330 NYSE RYAN Wed, Nov 9, 2022 45.29 45.33 43.96 44.01
329 NYSE RYAN Tue, Nov 8, 2022 45.22 46.06 44.92 45.41
328 NYSE RYAN Mon, Nov 7, 2022 44.54 45.55 43.88 45.11
327 NYSE RYAN Fri, Nov 4, 2022 44.37 44.87 43.47 44.64
326 NYSE RYAN Thu, Nov 3, 2022 43.22 44.51 42.99 44.22
325 NYSE RYAN Wed, Nov 2, 2022 45.18 45.39 43.62 43.67
324 NYSE RYAN Tue, Nov 1, 2022 45.00 45.36 44.75 45.22
323 NYSE RYAN Mon, Oct 31, 2022 44.21 44.95 44.07 44.85
322 NYSE RYAN Fri, Oct 28, 2022 42.79 44.76 42.47 44.62
321 NYSE RYAN Thu, Oct 27, 2022 42.40 43.10 42.33 42.61
320 NYSE RYAN Wed, Oct 26, 2022 41.79 42.75 41.68 42.29
319 NYSE RYAN Tue, Oct 25, 2022 42.80 42.80 41.52 41.60
318 NYSE RYAN Mon, Oct 24, 2022 42.92 43.21 42.18 43.08
317 NYSE RYAN Fri, Oct 21, 2022 42.08 42.94 41.16 42.57
316 NYSE RYAN Thu, Oct 20, 2022 43.23 43.23 41.46 41.93
315 NYSE RYAN Wed, Oct 19, 2022 42.94 43.36 42.64 43.19
314 NYSE RYAN Tue, Oct 18, 2022 43.00 43.12 42.43 43.00
313 NYSE RYAN Mon, Oct 17, 2022 41.37 42.63 41.37 42.35
312 NYSE RYAN Fri, Oct 14, 2022 42.50 43.16 40.72 40.75
311 NYSE RYAN Thu, Oct 13, 2022 40.61 42.20 40.02 42.00
310 NYSE RYAN Wed, Oct 12, 2022 41.33 41.37 40.84 41.13
309 NYSE RYAN Tue, Oct 11, 2022 41.40 41.52 40.60 41.14
308 NYSE RYAN Mon, Oct 10, 2022 40.50 41.45 40.36 41.29
307 NYSE RYAN Fri, Oct 7, 2022 40.87 41.13 40.19 40.47
306 NYSE RYAN Thu, Oct 6, 2022 41.41 42.00 41.11 41.36
305 NYSE RYAN Wed, Oct 5, 2022 41.12 41.91 41.12 41.41
304 NYSE RYAN Tue, Oct 4, 2022 41.83 42.13 40.86 41.42
303 NYSE RYAN Mon, Oct 3, 2022 39.70 41.24 39.59 41.15
302 NYSE RYAN Fri, Sep 30, 2022 40.52 41.43 40.48 40.62
301 NYSE RYAN Thu, Sep 29, 2022 39.61 40.84 39.28 40.73
300 NYSE RYAN Wed, Sep 28, 2022 39.94 39.97 38.99 39.68
299 NYSE RYAN Tue, Sep 27, 2022 39.04 39.77 38.95 39.64
298 NYSE RYAN Mon, Sep 26, 2022 38.99 39.36 38.49 38.62
297 NYSE RYAN Fri, Sep 23, 2022 39.14 39.38 38.11 39.12
296 NYSE RYAN Thu, Sep 22, 2022 40.31 40.46 39.37 39.53
295 NYSE RYAN Wed, Sep 21, 2022 41.31 41.69 40.57 40.57
294 NYSE RYAN Tue, Sep 20, 2022 41.26 41.52 40.54 40.96
293 NYSE RYAN Mon, Sep 19, 2022 39.93 41.55 39.93 41.43
292 NYSE RYAN Fri, Sep 16, 2022 41.53 41.66 39.96 40.27
291 NYSE RYAN Thu, Sep 15, 2022 42.23 42.23 41.69 41.78
290 NYSE RYAN Wed, Sep 14, 2022 42.10 42.44 41.68 42.00
289 NYSE RYAN Tue, Sep 13, 2022 42.22 42.57 41.97 42.07
288 NYSE RYAN Mon, Sep 12, 2022 42.84 43.17 42.66 43.00
287 NYSE RYAN Fri, Sep 9, 2022 42.58 43.05 42.13 42.56
286 NYSE RYAN Thu, Sep 8, 2022 42.97 43.59 42.30 42.58
285 NYSE RYAN Wed, Sep 7, 2022 42.03 43.27 41.90 43.25
284 NYSE RYAN Tue, Sep 6, 2022 41.53 42.44 41.53 41.83
283 NYSE RYAN Fri, Sep 2, 2022 41.74 42.19 41.19 41.48
282 NYSE RYAN Thu, Sep 1, 2022 42.36 42.36 41.15 41.53
281 NYSE RYAN Wed, Aug 31, 2022 43.16 43.20 42.36 42.36
280 NYSE RYAN Tue, Aug 30, 2022 43.15 43.17 42.60 42.77
279 NYSE RYAN Mon, Aug 29, 2022 43.14 43.42 42.72 43.15
278 NYSE RYAN Fri, Aug 26, 2022 44.70 44.75 43.40 43.40
277 NYSE RYAN Thu, Aug 25, 2022 44.74 45.01 44.10 44.40
276 NYSE RYAN Wed, Aug 24, 2022 45.03 45.03 44.06 44.68
275 NYSE RYAN Tue, Aug 23, 2022 44.51 44.97 44.51 44.81
274 NYSE RYAN Mon, Aug 22, 2022 44.70 45.32 44.44 44.60
273 NYSE RYAN Fri, Aug 19, 2022 45.80 45.80 45.19 45.24
272 NYSE RYAN Thu, Aug 18, 2022 45.68 46.08 45.35 45.80
271 NYSE RYAN Wed, Aug 17, 2022 45.14 45.82 44.81 45.51
270 NYSE RYAN Tue, Aug 16, 2022 46.00 46.00 45.27 45.39
269 NYSE RYAN Mon, Aug 15, 2022 44.61 46.40 44.56 46.25
268 NYSE RYAN Fri, Aug 12, 2022 44.35 45.29 43.56 44.95
267 NYSE RYAN Thu, Aug 11, 2022 45.60 46.33 45.26 45.30
266 NYSE RYAN Wed, Aug 10, 2022 44.99 45.72 44.93 45.21
265 NYSE RYAN Tue, Aug 9, 2022 44.91 44.91 44.20 44.36
264 NYSE RYAN Mon, Aug 8, 2022 45.00 45.33 44.70 44.74
263 NYSE RYAN Fri, Aug 5, 2022 44.41 45.05 43.98 44.57
262 NYSE RYAN Thu, Aug 4, 2022 44.64 44.94 43.83 44.34
261 NYSE RYAN Wed, Aug 3, 2022 43.29 44.57 43.02 44.50
260 NYSE RYAN Tue, Aug 2, 2022 42.66 43.57 42.25 43.24
259 NYSE RYAN Mon, Aug 1, 2022 43.07 43.07 42.23 42.48
258 NYSE RYAN Fri, Jul 29, 2022 43.18 43.67 42.93 43.24
257 NYSE RYAN Thu, Jul 28, 2022 42.79 43.14 41.96 43.08
256 NYSE RYAN Wed, Jul 27, 2022 42.53 42.62 42.02 42.35
255 NYSE RYAN Tue, Jul 26, 2022 42.00 42.42 41.74 42.17
254 NYSE RYAN Mon, Jul 25, 2022 42.49 43.48 41.86 42.11
253 NYSE RYAN Fri, Jul 22, 2022 43.08 43.33 41.92 42.34
252 NYSE RYAN Thu, Jul 21, 2022 41.48 43.04 41.02 42.95
251 NYSE RYAN Wed, Jul 20, 2022 40.73 41.89 40.47 41.43
250 NYSE RYAN Tue, Jul 19, 2022 39.51 40.45 39.31 40.44
249 NYSE RYAN Mon, Jul 18, 2022 39.68 40.16 39.13 39.19
248 NYSE RYAN Fri, Jul 15, 2022 39.39 39.83 38.91 39.53
247 NYSE RYAN Thu, Jul 14, 2022 38.92 38.98 38.12 38.67
246 NYSE RYAN Wed, Jul 13, 2022 38.82 40.00 38.82 39.41
245 NYSE RYAN Tue, Jul 12, 2022 40.20 40.60 39.32 39.42
244 NYSE RYAN Mon, Jul 11, 2022 39.61 40.39 39.28 39.70
243 NYSE RYAN Fri, Jul 8, 2022 39.48 40.08 39.40 39.91
242 NYSE RYAN Thu, Jul 7, 2022 39.71 40.38 39.32 39.65
241 NYSE RYAN Wed, Jul 6, 2022 40.24 40.40 39.35 39.63
240 NYSE RYAN Tue, Jul 5, 2022 39.14 40.11 38.42 40.06
239 NYSE RYAN Fri, Jul 1, 2022 39.16 40.03 38.78 40.00
238 NYSE RYAN Thu, Jun 30, 2022 38.24 39.60 37.86 39.19
237 NYSE RYAN Wed, Jun 29, 2022 38.16 38.61 37.68 38.59
236 NYSE RYAN Tue, Jun 28, 2022 38.31 38.62 37.60 38.14
235 NYSE RYAN Mon, Jun 27, 2022 36.90 38.10 36.71 38.06
234 NYSE RYAN Fri, Jun 24, 2022 37.28 37.98 36.63 36.93
233 NYSE RYAN Thu, Jun 23, 2022 36.33 37.54 36.09 37.21
232 NYSE RYAN Wed, Jun 22, 2022 35.57 36.92 34.98 36.31
231 NYSE RYAN Tue, Jun 21, 2022 35.90 36.64 35.69 36.22
230 NYSE RYAN Fri, Jun 17, 2022 35.01 35.89 34.88 35.32
229 NYSE RYAN Thu, Jun 16, 2022 34.83 35.18 34.28 34.72
228 NYSE RYAN Wed, Jun 15, 2022 35.81 36.33 35.08 35.49
227 NYSE RYAN Tue, Jun 14, 2022 34.49 35.55 34.11 35.30
226 NYSE RYAN Mon, Jun 13, 2022 35.52 35.64 34.03 34.15
225 NYSE RYAN Fri, Jun 10, 2022 36.31 37.02 35.44 36.40
224 NYSE RYAN Thu, Jun 9, 2022 37.58 37.77 36.77 36.82
223 NYSE RYAN Wed, Jun 8, 2022 38.05 38.46 37.67 37.79
222 NYSE RYAN Tue, Jun 7, 2022 38.58 38.83 37.69 38.37
221 NYSE RYAN Mon, Jun 6, 2022 40.00 40.35 38.72 38.87
220 NYSE RYAN Fri, Jun 3, 2022 38.19 38.94 37.85 38.94
219 NYSE RYAN Thu, Jun 2, 2022 37.74 38.52 37.29 38.52
218 NYSE RYAN Wed, Jun 1, 2022 37.35 38.07 37.29 37.69
217 NYSE RYAN Tue, May 31, 2022 38.13 38.64 37.15 37.57
216 NYSE RYAN Fri, May 27, 2022 37.47 38.80 37.39 38.30
215 NYSE RYAN Thu, May 26, 2022 37.50 37.88 36.82 37.05
214 NYSE RYAN Wed, May 25, 2022 36.65 37.33 36.47 36.82
213 NYSE RYAN Tue, May 24, 2022 37.26 37.70 36.24 36.89
212 NYSE RYAN Mon, May 23, 2022 38.14 38.63 36.84 37.55
211 NYSE RYAN Fri, May 20, 2022 38.19 38.19 36.49 37.89
210 NYSE RYAN Thu, May 19, 2022 37.24 38.48 37.24 37.59
209 NYSE RYAN Wed, May 18, 2022 38.61 38.82 36.90 38.08
208 NYSE RYAN Tue, May 17, 2022 39.87 39.98 38.13 39.05
207 NYSE RYAN Mon, May 16, 2022 38.15 40.12 38.15 39.15
206 NYSE RYAN Fri, May 13, 2022 35.13 38.53 35.13 38.48
205 NYSE RYAN Thu, May 12, 2022 34.09 34.80 33.09 34.08
204 NYSE RYAN Wed, May 11, 2022 35.42 36.78 34.40 34.48
203 NYSE RYAN Tue, May 10, 2022 36.79 37.55 34.75 35.52
202 NYSE RYAN Mon, May 9, 2022 36.75 37.24 36.05 36.38
201 NYSE RYAN Fri, May 6, 2022 36.82 37.66 36.16 37.41
200 NYSE RYAN Thu, May 5, 2022 37.33 37.58 36.66 37.05
199 NYSE RYAN Wed, May 4, 2022 37.03 37.97 35.60 37.87
198 NYSE RYAN Tue, May 3, 2022 37.25 38.23 36.66 37.13
197 NYSE RYAN Mon, May 2, 2022 37.00 37.68 35.92 37.13
196 NYSE RYAN Fri, Apr 29, 2022 40.00 40.12 36.90 36.99
195 NYSE RYAN Thu, Apr 28, 2022 39.27 39.92 38.12 39.87
194 NYSE RYAN Wed, Apr 27, 2022 37.97 39.33 37.89 38.58
193 NYSE RYAN Tue, Apr 26, 2022 39.53 40.33 37.72 37.98
192 NYSE RYAN Mon, Apr 25, 2022 39.41 39.75 37.81 39.71
191 NYSE RYAN Fri, Apr 22, 2022 40.80 40.98 38.95 39.80
190 NYSE RYAN Thu, Apr 21, 2022 41.62 41.98 40.71 40.85
189 NYSE RYAN Wed, Apr 20, 2022 40.05 41.58 39.49 41.42
188 NYSE RYAN Tue, Apr 19, 2022 38.56 39.94 38.27 39.80
187 NYSE RYAN Mon, Apr 18, 2022 39.52 40.18 38.22 38.61
186 NYSE RYAN Thu, Apr 14, 2022 39.61 40.13 39.02 39.34
185 NYSE RYAN Wed, Apr 13, 2022 38.25 39.83 38.25 39.49
184 NYSE RYAN Tue, Apr 12, 2022 39.02 39.59 38.25 38.41
183 NYSE RYAN Mon, Apr 11, 2022 38.66 39.35 38.17 39.03
182 NYSE RYAN Fri, Apr 8, 2022 39.27 39.63 38.93 39.01
181 NYSE RYAN Thu, Apr 7, 2022 39.23 39.74 39.23 39.46
180 NYSE RYAN Wed, Apr 6, 2022 38.44 39.28 38.10 39.12
179 NYSE RYAN Tue, Apr 5, 2022 39.09 39.71 38.73 38.84
178 NYSE RYAN Mon, Apr 4, 2022 39.48 39.93 38.59 38.91
177 NYSE RYAN Fri, Apr 1, 2022 39.28 39.82 38.86 39.74
176 NYSE RYAN Thu, Mar 31, 2022 39.08 39.92 38.70 38.79
175 NYSE RYAN Wed, Mar 30, 2022 39.06 39.70 38.73 38.99
174 NYSE RYAN Tue, Mar 29, 2022 38.43 39.49 38.43 39.14
173 NYSE RYAN Mon, Mar 28, 2022 37.58 38.22 36.91 38.19
172 NYSE RYAN Fri, Mar 25, 2022 37.11 38.06 37.11 37.58
171 NYSE RYAN Thu, Mar 24, 2022 37.13 38.08 37.03 37.23
170 NYSE RYAN Wed, Mar 23, 2022 36.62 38.00 36.60 36.97
169 NYSE RYAN Tue, Mar 22, 2022 36.25 37.85 36.25 36.77
168 NYSE RYAN Mon, Mar 21, 2022 36.52 37.73 36.04 36.08
167 NYSE RYAN Fri, Mar 18, 2022 34.48 37.29 34.17 36.12
166 NYSE RYAN Thu, Mar 17, 2022 34.90 35.07 33.69 34.39
165 NYSE RYAN Wed, Mar 16, 2022 37.54 38.09 34.75 35.05
164 NYSE RYAN Tue, Mar 15, 2022 39.28 39.59 38.44 38.99
163 NYSE RYAN Mon, Mar 14, 2022 39.89 40.70 39.07 39.23
162 NYSE RYAN Fri, Mar 11, 2022 39.58 40.40 39.27 39.60
161 NYSE RYAN Thu, Mar 10, 2022 38.73 39.67 38.50 39.21
160 NYSE RYAN Wed, Mar 9, 2022 37.99 39.93 37.63 39.49
159 NYSE RYAN Tue, Mar 8, 2022 37.93 38.93 36.95 37.04
158 NYSE RYAN Mon, Mar 7, 2022 40.42 40.70 37.81 38.12
157 NYSE RYAN Fri, Mar 4, 2022 40.01 40.99 39.51 40.48
156 NYSE RYAN Thu, Mar 3, 2022 41.31 42.08 40.18 40.57
155 NYSE RYAN Wed, Mar 2, 2022 39.43 41.32 39.33 41.06
154 NYSE RYAN Tue, Mar 1, 2022 40.27 42.43 38.57 39.16
153 NYSE RYAN Mon, Feb 28, 2022 39.50 40.06 39.06 40.06
152 NYSE RYAN Fri, Feb 25, 2022 39.10 40.03 38.99 39.89
151 NYSE RYAN Thu, Feb 24, 2022 36.64 39.25 36.33 39.21
150 NYSE RYAN Wed, Feb 23, 2022 38.62 39.39 37.79 37.81
149 NYSE RYAN Tue, Feb 22, 2022 38.17 38.79 37.60 38.45
148 NYSE RYAN Fri, Feb 18, 2022 39.33 39.67 37.96 38.49
147 NYSE RYAN Thu, Feb 17, 2022 39.27 39.93 38.59 39.29
146 NYSE RYAN Wed, Feb 16, 2022 39.51 40.36 39.49 39.58
145 NYSE RYAN Tue, Feb 15, 2022 39.19 39.61 38.42 39.58
144 NYSE RYAN Mon, Feb 14, 2022 38.93 39.52 38.22 38.59
143 NYSE RYAN Fri, Feb 11, 2022 39.88 40.10 38.97 39.17
142 NYSE RYAN Thu, Feb 10, 2022 39.41 40.55 39.41 40.01
141 NYSE RYAN Wed, Feb 9, 2022 40.49 40.50 39.37 40.08
140 NYSE RYAN Tue, Feb 8, 2022 38.40 39.85 38.06 39.37
139 NYSE RYAN Mon, Feb 7, 2022 39.10 39.48 38.19 38.38
138 NYSE RYAN Fri, Feb 4, 2022 37.02 39.84 36.78 39.10
137 NYSE RYAN Thu, Feb 3, 2022 37.87 38.46 36.85 37.05
136 NYSE RYAN Wed, Feb 2, 2022 37.50 38.48 37.17 38.24
135 NYSE RYAN Tue, Feb 1, 2022 37.65 38.00 36.58 37.33
134 NYSE RYAN Mon, Jan 31, 2022 36.20 37.47 36.19 37.41
133 NYSE RYAN Fri, Jan 28, 2022 34.55 36.25 34.17 36.20
132 NYSE RYAN Thu, Jan 27, 2022 36.05 36.98 34.30 34.61
131 NYSE RYAN Wed, Jan 26, 2022 36.31 37.44 35.30 35.56
130 NYSE RYAN Tue, Jan 25, 2022 36.12 36.48 35.38 35.73
129 NYSE RYAN Mon, Jan 24, 2022 36.33 37.04 35.33 36.67
128 NYSE RYAN Fri, Jan 21, 2022 36.32 37.43 35.78 36.88
127 NYSE RYAN Thu, Jan 20, 2022 36.18 37.80 35.79 36.41
126 NYSE RYAN Wed, Jan 19, 2022 36.55 37.79 35.79 35.96
125 NYSE RYAN Tue, Jan 18, 2022 36.01 36.52 35.51 36.44
124 NYSE RYAN Fri, Jan 14, 2022 36.08 36.23 35.47 36.09
123 NYSE RYAN Thu, Jan 13, 2022 37.36 37.41 36.48 36.73
122 NYSE RYAN Wed, Jan 12, 2022 37.29 37.85 36.40 37.46
121 NYSE RYAN Tue, Jan 11, 2022 36.34 37.14 35.94 37.00
120 NYSE RYAN Mon, Jan 10, 2022 36.31 36.92 35.07 36.34
119 NYSE RYAN Fri, Jan 7, 2022 37.71 37.77 36.50 36.83
118 NYSE RYAN Thu, Jan 6, 2022 38.61 38.88 37.27 37.71
117 NYSE RYAN Wed, Jan 5, 2022 38.84 39.65 38.23 38.28
116 NYSE RYAN Tue, Jan 4, 2022 39.80 39.80 38.79 38.87
115 NYSE RYAN Mon, Jan 3, 2022 40.27 40.49 39.36 39.55
114 NYSE RYAN Fri, Dec 31, 2021 39.55 40.82 39.29 40.35
113 NYSE RYAN Thu, Dec 30, 2021 39.66 39.95 39.46 39.49
112 NYSE RYAN Wed, Dec 29, 2021 39.78 40.92 39.52 39.76
111 NYSE RYAN Tue, Dec 28, 2021 40.20 40.36 39.75 39.81
110 NYSE RYAN Mon, Dec 27, 2021 39.50 40.63 39.36 40.20
109 NYSE RYAN Thu, Dec 23, 2021 39.06 39.84 39.06 39.34
108 NYSE RYAN Wed, Dec 22, 2021 38.42 39.16 38.20 39.15
107 NYSE RYAN Tue, Dec 21, 2021 38.61 38.95 38.06 38.56
106 NYSE RYAN Mon, Dec 20, 2021 38.84 38.94 37.50 38.19
105 NYSE RYAN Fri, Dec 17, 2021 38.88 39.91 38.36 39.51
104 NYSE RYAN Thu, Dec 16, 2021 38.52 39.49 37.94 38.86
103 NYSE RYAN Wed, Dec 15, 2021 38.71 39.00 37.37 37.93
102 NYSE RYAN Tue, Dec 14, 2021 38.01 38.91 37.68 38.55
101 NYSE RYAN Mon, Dec 13, 2021 38.53 38.75 37.48 38.48
100 NYSE RYAN Fri, Dec 10, 2021 38.28 39.18 37.70 38.44
99 NYSE RYAN Thu, Dec 9, 2021 39.24 39.24 37.94 38.16
98 NYSE RYAN Wed, Dec 8, 2021 39.19 39.60 38.22 39.56
97 NYSE RYAN Tue, Dec 7, 2021 38.45 39.31 38.20 39.10
96 NYSE RYAN Mon, Dec 6, 2021 39.16 39.16 37.03 37.84
95 NYSE RYAN Fri, Dec 3, 2021 39.65 39.92 38.81 39.23
94 NYSE RYAN Thu, Dec 2, 2021 38.62 40.00 38.26 39.51
93 NYSE RYAN Wed, Dec 1, 2021 38.59 40.33 38.40 38.46
92 NYSE RYAN Tue, Nov 30, 2021 40.00 40.00 37.75 38.27
91 NYSE RYAN Mon, Nov 29, 2021 40.49 40.77 39.72 40.11
90 NYSE RYAN Fri, Nov 26, 2021 40.07 40.58 39.07 40.09
89 NYSE RYAN Wed, Nov 24, 2021 39.61 40.11 38.31 39.97
88 NYSE RYAN Tue, Nov 23, 2021 40.11 41.14 39.42 39.75
87 NYSE RYAN Mon, Nov 22, 2021 40.00 40.94 39.71 40.11
86 NYSE RYAN Fri, Nov 19, 2021 39.26 40.02 39.05 39.94
85 NYSE RYAN Thu, Nov 18, 2021 38.70 39.84 38.11 39.30
84 NYSE RYAN Wed, Nov 17, 2021 38.27 38.93 38.12 38.58
83 NYSE RYAN Tue, Nov 16, 2021 38.99 39.78 38.25 38.40
82 NYSE RYAN Mon, Nov 15, 2021 40.56 40.84 39.01 39.11
81 NYSE RYAN Fri, Nov 12, 2021 38.30 40.77 38.28 40.36
80 NYSE RYAN Thu, Nov 11, 2021 37.47 38.78 37.22 38.06
79 NYSE RYAN Wed, Nov 10, 2021 37.50 38.59 37.26 37.56
78 NYSE RYAN Tue, Nov 9, 2021 37.99 38.12 37.34 37.64
77 NYSE RYAN Mon, Nov 8, 2021 37.50 38.42 37.11 37.94
76 NYSE RYAN Fri, Nov 5, 2021 37.30 37.31 36.74 37.28
75 NYSE RYAN Thu, Nov 4, 2021 36.85 37.42 36.69 37.00
74 NYSE RYAN Wed, Nov 3, 2021 37.00 37.90 36.58 36.85
73 NYSE RYAN Tue, Nov 2, 2021 37.16 37.62 36.90 37.18
72 NYSE RYAN Mon, Nov 1, 2021 37.86 38.80 37.00 37.21
71 NYSE RYAN Fri, Oct 29, 2021 37.13 38.36 36.94 37.79
70 NYSE RYAN Thu, Oct 28, 2021 36.88 38.17 36.59 37.31
69 NYSE RYAN Wed, Oct 27, 2021 37.15 37.89 36.65 36.92
68 NYSE RYAN Tue, Oct 26, 2021 36.60 37.69 36.20 37.28
67 NYSE RYAN Mon, Oct 25, 2021 36.71 36.94 36.27 36.44
66 NYSE RYAN Fri, Oct 22, 2021 36.32 37.09 35.73 36.60
65 NYSE RYAN Thu, Oct 21, 2021 37.21 37.25 36.08 36.47
64 NYSE RYAN Wed, Oct 20, 2021 37.57 38.10 37.16 37.36
63 NYSE RYAN Tue, Oct 19, 2021 37.29 37.65 36.51 37.28
62 NYSE RYAN Mon, Oct 18, 2021 37.32 38.80 36.87 36.93
61 NYSE RYAN Fri, Oct 15, 2021 37.09 37.56 36.78 37.18
60 NYSE RYAN Thu, Oct 14, 2021 36.67 37.60 36.63 36.94
59 NYSE RYAN Wed, Oct 13, 2021 35.13 36.44 34.95 36.30
58 NYSE RYAN Tue, Oct 12, 2021 34.77 35.48 34.71 35.02
57 NYSE RYAN Mon, Oct 11, 2021 35.20 35.93 34.66 34.98
56 NYSE RYAN Fri, Oct 8, 2021 34.92 36.06 34.53 35.18
55 NYSE RYAN Thu, Oct 7, 2021 34.37 35.00 33.76 34.78
54 NYSE RYAN Wed, Oct 6, 2021 32.91 34.15 32.83 34.11
53 NYSE RYAN Tue, Oct 5, 2021 32.98 33.47 32.72 33.26
52 NYSE RYAN Mon, Oct 4, 2021 33.47 33.50 32.15 32.89
51 NYSE RYAN Fri, Oct 1, 2021 33.78 34.17 33.12 33.51
50 NYSE RYAN Thu, Sep 30, 2021 33.75 34.47 33.38 33.87
49 NYSE RYAN Wed, Sep 29, 2021 33.11 34.29 33.08 33.75
48 NYSE RYAN Tue, Sep 28, 2021 33.92 34.08 32.81 32.94
47 NYSE RYAN Mon, Sep 27, 2021 34.03 34.34 33.11 33.83
46 NYSE RYAN Fri, Sep 24, 2021 33.65 34.60 33.03 33.74
45 NYSE RYAN Thu, Sep 23, 2021 33.30 34.91 32.92 33.73
44 NYSE RYAN Wed, Sep 22, 2021 32.51 33.19 32.17 33.17
43 NYSE RYAN Tue, Sep 21, 2021 31.67 32.54 31.63 32.16
42 NYSE RYAN Mon, Sep 20, 2021 31.03 31.61 30.73 31.31
41 NYSE RYAN Fri, Sep 17, 2021 32.32 32.76 31.56 31.58
40 NYSE RYAN Thu, Sep 16, 2021 33.19 33.50 31.55 32.41
39 NYSE RYAN Wed, Sep 15, 2021 32.73 33.45 32.73 33.19
38 NYSE RYAN Tue, Sep 14, 2021 33.11 33.43 32.32 32.86
37 NYSE RYAN Mon, Sep 13, 2021 33.27 33.68 32.98 33.29
36 NYSE RYAN Fri, Sep 10, 2021 34.94 35.14 32.92 33.03
35 NYSE RYAN Thu, Sep 9, 2021 34.07 35.33 33.96 34.85
34 NYSE RYAN Wed, Sep 8, 2021 34.75 34.88 32.88 34.00
33 NYSE RYAN Tue, Sep 7, 2021 34.89 35.42 33.87 35.00
32 NYSE RYAN Fri, Sep 3, 2021 33.62 35.08 33.50 34.45
31 NYSE RYAN Thu, Sep 2, 2021 32.90 34.68 32.39 33.69
30 NYSE RYAN Wed, Sep 1, 2021 32.75 33.28 32.30 32.41
29 NYSE RYAN Tue, Aug 31, 2021 32.64 33.55 32.51 32.91
28 NYSE RYAN Mon, Aug 30, 2021 31.51 33.16 30.81 32.80
27 NYSE RYAN Fri, Aug 27, 2021 31.84 31.88 31.35 31.36
26 NYSE RYAN Thu, Aug 26, 2021 31.62 32.26 31.47 31.85
25 NYSE RYAN Wed, Aug 25, 2021 32.82 32.84 31.67 31.69
24 NYSE RYAN Tue, Aug 24, 2021 32.31 32.88 31.94 32.80
23 NYSE RYAN Mon, Aug 23, 2021 31.25 32.43 31.11 32.18
22 NYSE RYAN Fri, Aug 20, 2021 30.63 31.22 30.32 31.06
21 NYSE RYAN Thu, Aug 19, 2021 29.82 30.25 29.54 30.25
20 NYSE RYAN Wed, Aug 18, 2021 29.80 30.07 29.40 29.74
19 NYSE RYAN Tue, Aug 17, 2021 29.58 29.83 29.20 29.47
18 NYSE RYAN Mon, Aug 16, 2021 29.89 30.38 29.29 29.58
17 NYSE RYAN Fri, Aug 13, 2021 30.05 30.37 29.90 29.98
16 NYSE RYAN Thu, Aug 12, 2021 29.82 30.07 29.77 29.93
15 NYSE RYAN Wed, Aug 11, 2021 30.24 30.24 29.74 29.88
14 NYSE RYAN Tue, Aug 10, 2021 30.11 30.29 29.99 30.02
13 NYSE RYAN Mon, Aug 9, 2021 29.50 30.55 29.26 30.13
12 NYSE RYAN Fri, Aug 6, 2021 29.91 30.03 29.57 29.74
11 NYSE RYAN Thu, Aug 5, 2021 29.24 30.55 28.02 29.91
10 NYSE RYAN Wed, Aug 4, 2021 29.69 29.72 28.80 28.91
9 NYSE RYAN Tue, Aug 3, 2021 30.09 30.29 29.58 29.60
8 NYSE RYAN Mon, Aug 2, 2021 29.70 30.24 29.47 29.99
7 NYSE RYAN Fri, Jul 30, 2021 29.20 29.71 29.06 29.50
6 NYSE RYAN Thu, Jul 29, 2021 29.75 29.82 28.92 29.39
5 NYSE RYAN Wed, Jul 28, 2021 29.80 30.00 29.07 29.65
4 NYSE RYAN Tue, Jul 27, 2021 29.45 29.89 28.51 29.79
3 NYSE RYAN Mon, Jul 26, 2021 28.79 29.17 28.19 29.16
2 NYSE RYAN Fri, Jul 23, 2021 27.00 28.59 27.00 28.59
1 NYSE RYAN Thu, Jul 22, 2021 25.60 28.43 25.57 27.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024