Quotes and Market Data
Find a quote
Ryan Specialty Holdings
52.97 Down -1.12 (-2.11 %)
Delayed : 2025/09/09 11:25:42
- Previous close $54.09
- Opening $53.51
- Price Ask $52.96
- Price Bid $52.96
- Size Bid 2
- Size Ask 3
- Today High $53.85
- Today Low $52.92
- 52 Weeks High $77.16
- 52 Weeks Low $52.92
- Volume 270,179
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:25 AM | $52.97 | Up $0.00 | $52.98 | $52.97 | 1,100 |
| 11:24 AM | $52.97 | Down $ -0.04 | $53.01 | $52.97 | 2,507 |
| 11:23 AM | $53.01 | Up $0.01 | $53.01 | $53.01 | 100 |
| 11:20 AM | $53.00 | Down $ -0.04 | $53.01 | $52.99 | 1,259 |
| 11:20 AM | $53.00 | Up $0.00 | $53.01 | $52.99 | 0 |
| 11:20 AM | $53.00 | Up $0.00 | $53.01 | $52.99 | 0 |
| 11:19 AM | $53.04 | Up $0.00 | $53.04 | $53.04 | 100 |
| 11:18 AM | $53.04 | Up $0.07 | $53.04 | $52.98 | 7,772 |
| 11:17 AM | $52.97 | Up $0.00 | $52.99 | $52.96 | 1,610 |
| 11:16 AM | $52.97 | Up $0.01 | $52.97 | $52.96 | 600 |
| 11:15 AM | $52.96 | Up $0.00 | $52.98 | $52.96 | 1,100 |
| 11:14 AM | $52.96 | Up $0.00 | $52.96 | $52.96 | 200 |
| 11:13 AM | $52.96 | Up $0.03 | $52.97 | $52.95 | 500 |
| 11:12 AM | $52.93 | Up $0.01 | $52.94 | $52.93 | 740 |
| 11:11 AM | $52.93 | Down $ -0.02 | $52.93 | $52.92 | 400 |
| 11:10 AM | $52.94 | Down $ -0.09 | $53.03 | $52.94 | 9,272 |
| 11:09 AM | $53.03 | Up $0.01 | $53.03 | $52.99 | 5,618 |
| 11:08 AM | $53.02 | Up $0.05 | $53.04 | $52.96 | 5,550 |
| 11:07 AM | $52.96 | Down $ -0.01 | $52.96 | $52.96 | 100 |
| 11:06 AM | $52.97 | Up $0.02 | $52.98 | $52.94 | 3,006 |
| 11:05 AM | $52.96 | Up $0.00 | $52.96 | $52.96 | 100 |
| 11:04 AM | $52.96 | Up $0.00 | $52.97 | $52.95 | 1,677 |
| 11:02 AM | $52.96 | Up $0.00 | $53.00 | $52.94 | 3,743 |
| 11:02 AM | $52.96 | Up $0.00 | $53.00 | $52.94 | 0 |
| 11:01 AM | $52.95 | Down $ -0.04 | $52.98 | $52.95 | 937 |
| 11:00 AM | $52.99 | Down $ -0.01 | $53.00 | $52.95 | 3,998 |
| 10:59 AM | $53.00 | Up $0.02 | $53.04 | $52.98 | 6,697 |
| 10:58 AM | $52.98 | Down $ -0.02 | $53.01 | $52.98 | 4,554 |
| 10:57 AM | $53.00 | Down $ -0.02 | $53.03 | $53.00 | 650 |
| 10:56 AM | $53.02 | Down $ -0.01 | $53.02 | $53.02 | 100 |
| 10:55 AM | $53.03 | Down $ -0.01 | $53.03 | $53.03 | 723 |
| 10:53 AM | $53.04 | Down $ -0.02 | $53.05 | $53.00 | 6,555 |
| 10:53 AM | $53.04 | Up $0.00 | $53.05 | $53.00 | 0 |
| 10:52 AM | $53.06 | Up $0.01 | $53.07 | $53.05 | 6,481 |
| 10:51 AM | $53.05 | Up $0.00 | $53.06 | $53.05 | 900 |
| 10:50 AM | $53.05 | Up $0.02 | $53.05 | $53.03 | 2,796 |
| 10:49 AM | $53.03 | Down $ -0.11 | $53.11 | $53.03 | 2,552 |
| 10:48 AM | $53.14 | Up $0.06 | $53.14 | $53.08 | 1,997 |
| 10:47 AM | $53.08 | Up $0.01 | $53.09 | $53.08 | 200 |
| 10:46 AM | $53.07 | Up $0.08 | $53.07 | $53.00 | 7,017 |
| 10:45 AM | $52.99 | Up $0.00 | $52.99 | $52.99 | 1,279 |
| 10:44 AM | $52.99 | Down $ -0.03 | $53.03 | $52.99 | 1,400 |
| 10:43 AM | $53.02 | Down $ -0.02 | $53.03 | $53.02 | 200 |
| 10:42 AM | $53.04 | Down $ -0.03 | $53.10 | $53.04 | 719 |
| 10:41 AM | $53.07 | Down $ -0.05 | $53.10 | $53.07 | 2,341 |
| 10:40 AM | $53.12 | Down $ -0.03 | $53.12 | $53.12 | 500 |
| 10:39 AM | $53.15 | Up $0.02 | $53.19 | $53.12 | 7,057 |
| 10:38 AM | $53.13 | Up $0.01 | $53.15 | $53.11 | 4,628 |
| 10:37 AM | $53.12 | Down $ -0.16 | $53.28 | $53.06 | 12,339 |
| 10:36 AM | $53.28 | Up $0.02 | $53.30 | $53.26 | 1,638 |
| 10:35 AM | $53.26 | Down $ -0.04 | $53.30 | $53.24 | 2,040 |
| 10:34 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 200 |
| 10:33 AM | $53.30 | Up $0.01 | $53.31 | $53.28 | 2,162 |
| 10:32 AM | $53.29 | Up $0.01 | $53.31 | $53.29 | 1,100 |
| 10:30 AM | $53.28 | Down $ -0.01 | $53.28 | $53.26 | 900 |
| 10:30 AM | $53.28 | Up $0.00 | $53.28 | $53.26 | 0 |
| 10:29 AM | $53.29 | Up $0.02 | $53.30 | $53.27 | 1,000 |
| 10:28 AM | $53.27 | Up $0.04 | $53.27 | $53.23 | 2,300 |
| 10:27 AM | $53.23 | Up $0.00 | $53.26 | $53.22 | 2,900 |
| 10:26 AM | $53.23 | Up $0.02 | $53.23 | $53.23 | 100 |
| 10:25 AM | $53.21 | Down $ -0.02 | $53.25 | $53.21 | 875 |
| 10:24 AM | $53.23 | Up $0.00 | $53.23 | $53.23 | 100 |
| 10:23 AM | $53.23 | Up $0.00 | $53.23 | $53.23 | 1,100 |
| 10:22 AM | $53.23 | Down $ -0.02 | $53.24 | $53.22 | 685 |
| 10:21 AM | $53.25 | Down $ -0.03 | $53.30 | $53.20 | 2,896 |
| 10:20 AM | $53.28 | Up $0.02 | $53.30 | $53.25 | 7,100 |
| 10:19 AM | $53.26 | Down $ -0.02 | $53.26 | $53.26 | 100 |
| 10:18 AM | $53.28 | Up $0.00 | $53.29 | $53.25 | 2,143 |
| 10:17 AM | $53.28 | Down $ -0.05 | $53.32 | $53.28 | 1,208 |
| 10:16 AM | $53.33 | Up $0.05 | $53.33 | $53.33 | 200 |
| 10:15 AM | $53.28 | Down $ -0.06 | $53.35 | $53.28 | 1,108 |
| 10:14 AM | $53.35 | Up $0.02 | $53.35 | $53.35 | 928 |
| 10:13 AM | $53.32 | Up $0.00 | $53.38 | $53.32 | 1,175 |
| 10:12 AM | $53.32 | Down $ -0.06 | $53.38 | $53.32 | 600 |
| 10:11 AM | $53.38 | Up $0.04 | $53.38 | $53.38 | 185 |
| 10:10 AM | $53.34 | Down $ -0.03 | $53.39 | $53.34 | 1,922 |
| 10:09 AM | $53.37 | Down $ -0.02 | $53.39 | $53.37 | 202 |
| 10:08 AM | $53.39 | Up $0.01 | $53.39 | $53.39 | 124 |
| 10:07 AM | $53.38 | Down $ -0.02 | $53.41 | $53.37 | 700 |
| 10:06 AM | $53.40 | Down $ -0.06 | $53.40 | $53.40 | 200 |
| 10:04 AM | $53.46 | Up $0.07 | $53.46 | $53.39 | 700 |
| 10:04 AM | $53.46 | Up $0.00 | $53.46 | $53.39 | 0 |
| 10:03 AM | $53.39 | Down $ -0.07 | $53.42 | $53.37 | 700 |
| 10:01 AM | $53.46 | Up $0.00 | $53.46 | $53.46 | 100 |
| 10:01 AM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 10:00 AM | $53.46 | Up $0.04 | $53.49 | $53.46 | 2,458 |
| 09:59 AM | $53.43 | Down $ -0.05 | $53.43 | $53.43 | 100 |
| 09:58 AM | $53.48 | Up $0.04 | $53.48 | $53.43 | 2,800 |
| 09:57 AM | $53.44 | Down $ -0.01 | $53.44 | $53.44 | 100 |
| 09:56 AM | $53.45 | Up $0.00 | $53.48 | $53.45 | 600 |
| 09:54 AM | $53.45 | Down $ -0.10 | $53.52 | $53.45 | 1,300 |
| 09:54 AM | $53.45 | Up $0.00 | $53.52 | $53.45 | 0 |
| 09:53 AM | $53.55 | Down $ -0.08 | $53.60 | $53.55 | 3,050 |
| 09:52 AM | $53.63 | Down $ -0.01 | $53.63 | $53.63 | 475 |
| 09:51 AM | $53.64 | Up $0.05 | $53.64 | $53.64 | 545 |
| 09:50 AM | $53.59 | Up $0.01 | $53.60 | $53.59 | 200 |
| 09:49 AM | $53.58 | Down $ -0.03 | $53.58 | $53.58 | 100 |
| 09:48 AM | $53.61 | Up $0.12 | $53.61 | $53.54 | 2,100 |
| 09:47 AM | $53.49 | Up $0.07 | $53.53 | $53.44 | 2,227 |
| 09:46 AM | $53.43 | Up $0.02 | $53.43 | $53.43 | 500 |
| 09:45 AM | $53.40 | Down $ -0.21 | $53.63 | $53.40 | 4,536 |
| 09:44 AM | $53.61 | Down $ -0.01 | $53.61 | $53.61 | 100 |
| 09:43 AM | $53.62 | Down $ -0.01 | $53.63 | $53.59 | 900 |
| 09:42 AM | $53.62 | Up $0.03 | $53.62 | $53.59 | 636 |
| 09:41 AM | $53.59 | Down $ -0.20 | $53.68 | $53.59 | 1,190 |
| 09:40 AM | $53.79 | Up $0.02 | $53.85 | $53.79 | 1,609 |
| 09:39 AM | $53.77 | Up $0.06 | $53.85 | $53.77 | 300 |
| 09:37 AM | $53.71 | Down $ -0.03 | $53.71 | $53.71 | 100 |
| 09:37 AM | $53.71 | Up $0.00 | $53.71 | $53.71 | 0 |
| 09:35 AM | $53.74 | Up $0.00 | $53.74 | $53.71 | 419 |
| 09:35 AM | $53.74 | Up $0.00 | $53.74 | $53.71 | 0 |
| 09:32 AM | $53.74 | Up $0.21 | $53.74 | $53.74 | 100 |
| 09:32 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 0 |
| 09:32 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 0 |
| 09:31 AM | $53.53 | Down $ -0.25 | $53.53 | $53.53 | 100 |
| 09:30 AM | $53.79 | Down $ -0.31 | $53.79 | $53.51 | 200 |
| Previous close | $54.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $54.09 | $54.40 | $54.53 | $53.72 | 668,109 |
| 05-09-2025 | $54.39 | $54.02 | $54.53 | $53.99 | 645,638 |
| 04-09-2025 | $54.97 | $54.96 | $55.10 | $54.71 | 535,296 |
| 03-09-2025 | $54.99 | $55.35 | $55.53 | $54.95 | 475,392 |
| 02-09-2025 | $55.43 | $55.47 | $55.67 | $55.14 | 522,752 |
| 29-08-2025 | $56.53 | $56.88 | $57.05 | $56.32 | 551,276 |
| 28-08-2025 | $56.65 | $56.73 | $56.88 | $56.50 | 383,772 |
| 27-08-2025 | $57.40 | $58.05 | $58.18 | $57.30 | 1,024,018 |
| 26-08-2025 | $57.71 | $57.51 | $57.95 | $57.44 | 758,693 |
| 25-08-2025 | $58.05 | $58.31 | $58.67 | $58.02 | 461,744 |
| 22-08-2025 | $59.04 | $59.57 | $59.68 | $58.85 | 506,415 |
| 21-08-2025 | $59.83 | $60.02 | $60.22 | $59.73 | 646,759 |
| 20-08-2025 | $59.76 | $59.48 | $59.95 | $59.35 | 683,114 |
| 19-08-2025 | $59.20 | $59.26 | $59.34 | $58.71 | 712,061 |
| 18-08-2025 | $59.02 | $59.02 | $59.20 | $58.82 | 928,329 |
| 15-08-2025 | $59.12 | $60.04 | $60.04 | $59.04 | 338,141 |
| 14-08-2025 | $59.51 | $59.86 | $60.11 | $59.46 | 926,140 |
| 13-08-2025 | $60.96 | $60.20 | $61.05 | $60.20 | 478,477 |
| 12-08-2025 | $59.55 | $59.30 | $59.97 | $59.14 | 581,754 |
| 11-08-2025 | $59.09 | $59.26 | $59.34 | $58.89 | 366,867 |
| 08-08-2025 | $58.49 | $58.28 | $58.75 | $58.13 | 562,244 |
| 07-08-2025 | $59.55 | $58.59 | $59.61 | $58.42 | 1,655,095 |
| 06-08-2025 | $57.37 | $57.96 | $58.16 | $57.32 | 732,884 |
| 05-08-2025 | $57.77 | $58.08 | $58.32 | $57.75 | 629,681 |
| 04-08-2025 | $57.82 | $58.12 | $58.41 | $57.75 | 858,756 |
| 01-08-2025 | $57.91 | $56.60 | $58.52 | $56.48 | 1,990,671 |
| 31-07-2025 | $61.35 | $61.38 | $61.85 | $61.13 | 557,188 |
| 30-07-2025 | $60.16 | $60.64 | $60.79 | $60.02 | 815,176 |
| 29-07-2025 | $59.96 | $62.08 | $62.30 | $59.95 | 1,045,748 |
| 28-07-2025 | $65.45 | $66.16 | $66.18 | $65.34 | 603,333 |
Graphs are not available, please refer to the detailed table