Quotes and Market Data
Find a quote
Ryan Specialty Holdings
68.63 Down -0.21 (-0.31 %)
Delayed : 2025/05/22 12:42:17
- Previous close $68.84
- Opening $68.87
- Price Ask $68.60
- Price Bid $68.60
- Size Bid 2
- Size Ask 1
- Today High $69.06
- Today Low $67.52
- 52 Weeks High $77.16
- 52 Weeks Low $52.34
- Volume 211,327
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:42 PM | $68.63 | Up $0.00 | $68.63 | $68.63 | 100 |
| 12:41 PM | $68.63 | Down $ -0.03 | $68.66 | $68.62 | 2,338 |
| 12:40 PM | $68.66 | Down $ -0.01 | $68.66 | $68.66 | 291 |
| 12:39 PM | $68.67 | Up $0.00 | $68.67 | $68.67 | 100 |
| 12:38 PM | $68.67 | Down $ -0.04 | $68.67 | $68.67 | 300 |
| 12:37 PM | $68.71 | Up $0.05 | $68.77 | $68.66 | 1,912 |
| 12:36 PM | $68.66 | Down $ -0.06 | $68.72 | $68.66 | 300 |
| 12:35 PM | $68.72 | Down $ -0.03 | $68.73 | $68.72 | 200 |
| 12:33 PM | $68.75 | Up $0.06 | $68.75 | $68.74 | 492 |
| 12:33 PM | $68.75 | Up $0.00 | $68.75 | $68.74 | 0 |
| 12:32 PM | $68.70 | Down $ -0.01 | $68.70 | $68.70 | 400 |
| 12:31 PM | $68.70 | Down $ -0.03 | $68.73 | $68.70 | 631 |
| 12:30 PM | $68.73 | Up $0.13 | $68.73 | $68.63 | 1,880 |
| 12:28 PM | $68.60 | Up $0.00 | $68.60 | $68.60 | 100 |
| 12:28 PM | $68.60 | Up $0.00 | $68.60 | $68.60 | 0 |
| 12:24 PM | $68.60 | Down $ -0.04 | $68.60 | $68.60 | 100 |
| 12:24 PM | $68.60 | Up $0.00 | $68.60 | $68.60 | 0 |
| 12:24 PM | $68.60 | Up $0.00 | $68.60 | $68.60 | 0 |
| 12:24 PM | $68.60 | Up $0.00 | $68.60 | $68.60 | 0 |
| 12:22 PM | $68.64 | Down $ -0.05 | $68.74 | $68.64 | 2,611 |
| 12:22 PM | $68.64 | Up $0.00 | $68.74 | $68.64 | 0 |
| 12:21 PM | $68.69 | Down $ -0.01 | $68.69 | $68.69 | 100 |
| 12:20 PM | $68.70 | Down $ -0.02 | $68.74 | $68.70 | 300 |
| 12:19 PM | $68.73 | Down $ -0.07 | $68.80 | $68.73 | 3,680 |
| 12:18 PM | $68.80 | Up $0.02 | $68.83 | $68.75 | 431 |
| 12:16 PM | $68.78 | Up $0.05 | $68.78 | $68.78 | 502 |
| 12:16 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 12:15 PM | $68.73 | Up $0.00 | $68.73 | $68.73 | 100 |
| 12:14 PM | $68.73 | Down $0.00 | $68.73 | $68.73 | 100 |
| 12:11 PM | $68.74 | Up $0.02 | $68.74 | $68.74 | 100 |
| 12:11 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 0 |
| 12:11 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 0 |
| 12:09 PM | $68.72 | Up $0.00 | $68.72 | $68.72 | 100 |
| 12:09 PM | $68.72 | Up $0.00 | $68.72 | $68.72 | 0 |
| 12:08 PM | $68.72 | Down $ -0.01 | $68.72 | $68.72 | 115 |
| 12:07 PM | $68.73 | Up $0.09 | $68.78 | $68.60 | 2,370 |
| 12:06 PM | $68.64 | Down $ -0.10 | $68.66 | $68.63 | 2,587 |
| 12:05 PM | $68.74 | Up $0.02 | $68.74 | $68.71 | 500 |
| 12:04 PM | $68.72 | Up $0.00 | $68.77 | $68.72 | 200 |
| 12:03 PM | $68.72 | Up $0.01 | $68.72 | $68.72 | 200 |
| 12:02 PM | $68.71 | Down $ -0.01 | $68.72 | $68.71 | 400 |
| 12:00 PM | $68.72 | Up $0.07 | $68.73 | $68.70 | 900 |
| 12:00 PM | $68.72 | Up $0.00 | $68.73 | $68.70 | 0 |
| 11:59 AM | $68.65 | Down $ -0.05 | $68.69 | $68.65 | 826 |
| 11:58 AM | $68.70 | Down $ -0.05 | $68.75 | $68.70 | 2,183 |
| 11:57 AM | $68.75 | Down $ -0.05 | $68.80 | $68.75 | 400 |
| 11:56 AM | $68.80 | Up $0.05 | $68.80 | $68.75 | 400 |
| 11:55 AM | $68.75 | Down $ -0.03 | $68.75 | $68.75 | 100 |
| 11:53 AM | $68.78 | Up $0.00 | $68.78 | $68.78 | 200 |
| 11:53 AM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 11:52 AM | $68.78 | Up $0.09 | $68.83 | $68.71 | 2,045 |
| 11:51 AM | $68.68 | Up $0.01 | $68.68 | $68.67 | 582 |
| 11:50 AM | $68.67 | Down $ -0.05 | $68.67 | $68.67 | 100 |
| 11:49 AM | $68.72 | Up $0.05 | $68.74 | $68.63 | 600 |
| 11:47 AM | $68.68 | Down $ -0.03 | $68.68 | $68.68 | 200 |
| 11:47 AM | $68.68 | Up $0.00 | $68.68 | $68.68 | 0 |
| 11:46 AM | $68.70 | Up $0.02 | $68.70 | $68.67 | 500 |
| 11:43 AM | $68.68 | Down $0.00 | $68.68 | $68.68 | 200 |
| 11:43 AM | $68.68 | Up $0.00 | $68.68 | $68.68 | 0 |
| 11:43 AM | $68.68 | Up $0.00 | $68.68 | $68.68 | 0 |
| 11:42 AM | $68.69 | Up $0.08 | $68.69 | $68.63 | 900 |
| 11:41 AM | $68.61 | Down $ -0.09 | $68.61 | $68.58 | 1,773 |
| 11:39 AM | $68.70 | Up $0.08 | $68.70 | $68.66 | 200 |
| 11:39 AM | $68.70 | Up $0.00 | $68.70 | $68.66 | 0 |
| 11:38 AM | $68.63 | Up $0.10 | $68.63 | $68.61 | 1,000 |
| 11:35 AM | $68.53 | Up $0.16 | $68.53 | $68.46 | 2,000 |
| 11:35 AM | $68.53 | Up $0.00 | $68.53 | $68.46 | 0 |
| 11:35 AM | $68.53 | Up $0.00 | $68.53 | $68.46 | 0 |
| 11:34 AM | $68.37 | Down $ -0.02 | $68.39 | $68.37 | 209 |
| 11:32 AM | $68.39 | Up $0.00 | $68.39 | $68.39 | 100 |
| 11:32 AM | $68.39 | Up $0.00 | $68.39 | $68.39 | 0 |
| 11:31 AM | $68.39 | Down $0.00 | $68.39 | $68.39 | 100 |
| 11:30 AM | $68.39 | Up $0.03 | $68.39 | $68.39 | 100 |
| 11:29 AM | $68.36 | Up $0.02 | $68.36 | $68.36 | 300 |
| 11:28 AM | $68.34 | Up $0.03 | $68.34 | $68.31 | 700 |
| 11:27 AM | $68.32 | Down $ -0.02 | $68.38 | $68.29 | 1,688 |
| 11:25 AM | $68.34 | Down $ -0.01 | $68.38 | $68.34 | 865 |
| 11:25 AM | $68.34 | Up $0.00 | $68.38 | $68.34 | 0 |
| 11:24 AM | $68.35 | Up $0.08 | $68.38 | $68.26 | 3,029 |
| 11:22 AM | $68.26 | Up $0.00 | $68.26 | $68.26 | 100 |
| 11:22 AM | $68.26 | Up $0.00 | $68.26 | $68.26 | 0 |
| 11:20 AM | $68.26 | Down $ -0.02 | $68.29 | $68.25 | 2,198 |
| 11:20 AM | $68.26 | Up $0.00 | $68.29 | $68.25 | 0 |
| 11:19 AM | $68.29 | Down $ -0.01 | $68.29 | $68.25 | 3,901 |
| 11:18 AM | $68.29 | Up $0.04 | $68.29 | $68.29 | 100 |
| 11:16 AM | $68.25 | Down $ -0.01 | $68.25 | $68.22 | 300 |
| 11:16 AM | $68.25 | Up $0.00 | $68.25 | $68.22 | 0 |
| 11:15 AM | $68.26 | Down $0.00 | $68.26 | $68.26 | 100 |
| 11:14 AM | $68.27 | Down $ -0.11 | $68.37 | $68.27 | 5,600 |
| 11:13 AM | $68.37 | Down $0.00 | $68.41 | $68.37 | 1,778 |
| 11:12 AM | $68.38 | Down $0.00 | $68.38 | $68.38 | 700 |
| 11:11 AM | $68.38 | Up $0.00 | $68.38 | $68.36 | 1,616 |
| 11:09 AM | $68.38 | Down $ -0.02 | $68.39 | $68.38 | 200 |
| 11:09 AM | $68.38 | Up $0.00 | $68.39 | $68.38 | 0 |
| 11:08 AM | $68.40 | Down $0.00 | $68.40 | $68.40 | 400 |
| 11:07 AM | $68.41 | Up $0.01 | $68.42 | $68.38 | 1,730 |
| 11:04 AM | $68.40 | Up $0.02 | $68.42 | $68.38 | 800 |
| 11:04 AM | $68.40 | Up $0.00 | $68.42 | $68.38 | 0 |
| 11:04 AM | $68.40 | Up $0.00 | $68.42 | $68.38 | 0 |
| 11:03 AM | $68.38 | Up $0.02 | $68.38 | $68.32 | 2,266 |
| 11:02 AM | $68.36 | Up $0.04 | $68.36 | $68.28 | 852 |
| 11:01 AM | $68.32 | Down $ -0.01 | $68.32 | $68.23 | 597 |
| 11:00 AM | $68.33 | Up $0.00 | $68.33 | $68.33 | 300 |
| 10:59 AM | $68.33 | Down $0.00 | $68.41 | $68.27 | 2,281 |
| 10:58 AM | $68.33 | Up $0.19 | $68.33 | $68.27 | 1,100 |
| 10:57 AM | $68.14 | Down $ -0.02 | $68.20 | $68.06 | 300 |
| 10:56 AM | $68.16 | Down $ -0.04 | $68.16 | $68.09 | 500 |
| 10:55 AM | $68.20 | Up $0.03 | $68.20 | $68.15 | 400 |
| 10:54 AM | $68.17 | Up $0.03 | $68.17 | $68.06 | 400 |
| 10:53 AM | $68.14 | Down $ -0.01 | $68.21 | $68.08 | 2,414 |
| 10:52 AM | $68.15 | Up $0.10 | $68.15 | $68.05 | 300 |
| 10:51 AM | $68.05 | Down $ -0.07 | $68.05 | $68.05 | 600 |
| 10:50 AM | $68.12 | Up $0.05 | $68.12 | $67.99 | 2,637 |
| 10:49 AM | $68.07 | Up $0.03 | $68.07 | $67.99 | 900 |
| 10:48 AM | $68.04 | Up $0.05 | $68.04 | $68.04 | 100 |
| 10:47 AM | $68.00 | Down $ -0.10 | $68.07 | $68.00 | 500 |
| 10:45 AM | $68.10 | Up $0.19 | $68.10 | $67.87 | 8,694 |
| 10:45 AM | $68.10 | Up $0.00 | $68.10 | $67.87 | 0 |
| 10:44 AM | $67.91 | Up $0.06 | $67.96 | $67.85 | 3,798 |
| 10:43 AM | $67.85 | Down $ -0.01 | $67.91 | $67.85 | 200 |
| 10:41 AM | $67.86 | Up $0.12 | $67.89 | $67.80 | 3,456 |
| 10:41 AM | $67.86 | Up $0.00 | $67.89 | $67.80 | 0 |
| 10:40 AM | $67.74 | Down $ -0.06 | $67.84 | $67.74 | 900 |
| 10:39 AM | $67.79 | Up $0.26 | $67.80 | $67.55 | 6,823 |
| 10:38 AM | $67.54 | Up $0.02 | $67.62 | $67.54 | 428 |
| 10:37 AM | $67.52 | Down $ -0.03 | $67.56 | $67.52 | 300 |
| 10:36 AM | $67.55 | Down $ -0.14 | $67.69 | $67.55 | 5,000 |
| 10:35 AM | $67.69 | Down $ -0.02 | $67.70 | $67.64 | 467 |
| 10:33 AM | $67.70 | Down $ -0.15 | $67.70 | $67.61 | 200 |
| 10:33 AM | $67.70 | Up $0.00 | $67.70 | $67.61 | 0 |
| 10:31 AM | $67.85 | Up $0.10 | $67.85 | $67.85 | 300 |
| 10:31 AM | $67.85 | Up $0.00 | $67.85 | $67.85 | 0 |
| 10:30 AM | $67.75 | Up $0.00 | $67.75 | $67.75 | 155 |
| 10:29 AM | $67.75 | Down $ -0.03 | $67.75 | $67.75 | 200 |
| 10:28 AM | $67.78 | Up $0.16 | $67.80 | $67.78 | 208 |
| 10:26 AM | $67.62 | Down $ -0.19 | $67.78 | $67.62 | 800 |
| 10:26 AM | $67.62 | Up $0.00 | $67.78 | $67.62 | 0 |
| 10:23 AM | $67.81 | Up $0.05 | $67.83 | $67.81 | 266 |
| 10:23 AM | $67.81 | Up $0.00 | $67.83 | $67.81 | 0 |
| 10:23 AM | $67.81 | Up $0.00 | $67.83 | $67.81 | 0 |
| 10:20 AM | $67.76 | Down $ -0.11 | $67.76 | $67.76 | 100 |
| 10:20 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 0 |
| 10:20 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 0 |
| 10:17 AM | $67.87 | Up $0.01 | $67.87 | $67.87 | 100 |
| 10:17 AM | $67.87 | Up $0.00 | $67.87 | $67.87 | 0 |
| 10:17 AM | $67.87 | Up $0.00 | $67.87 | $67.87 | 0 |
| 10:13 AM | $67.86 | Down $ -0.11 | $67.86 | $67.86 | 100 |
| 10:13 AM | $67.86 | Up $0.00 | $67.86 | $67.86 | 0 |
| 10:13 AM | $67.86 | Up $0.00 | $67.86 | $67.86 | 0 |
| 10:13 AM | $67.86 | Up $0.00 | $67.86 | $67.86 | 0 |
| 10:11 AM | $67.97 | Up $0.07 | $67.98 | $67.97 | 528 |
| 10:11 AM | $67.97 | Up $0.00 | $67.98 | $67.97 | 0 |
| 10:10 AM | $67.90 | Down $ -0.17 | $67.98 | $67.90 | 600 |
| 10:09 AM | $68.08 | Up $0.15 | $68.08 | $68.08 | 100 |
| 10:08 AM | $67.93 | Down $ -0.21 | $67.93 | $67.92 | 343 |
| 10:07 AM | $68.14 | Down $ -0.08 | $68.15 | $68.14 | 2,016 |
| 10:06 AM | $68.23 | Up $0.08 | $68.26 | $68.20 | 1,544 |
| 10:05 AM | $68.14 | Down $ -0.03 | $68.14 | $68.14 | 200 |
| 10:04 AM | $68.17 | Down $0.00 | $68.17 | $68.17 | 150 |
| 10:03 AM | $68.17 | Down $ -0.11 | $68.17 | $68.17 | 300 |
| 10:01 AM | $68.28 | Up $0.14 | $68.38 | $68.21 | 6,934 |
| 10:01 AM | $68.28 | Up $0.00 | $68.38 | $68.21 | 0 |
| 10:00 AM | $68.14 | Down $ -0.05 | $68.14 | $68.14 | 100 |
| 09:59 AM | $68.19 | Down $ -0.20 | $68.37 | $68.17 | 1,744 |
| 09:57 AM | $68.39 | Down $0.00 | $68.41 | $68.37 | 300 |
| 09:57 AM | $68.39 | Up $0.00 | $68.41 | $68.37 | 0 |
| 09:53 AM | $68.39 | Down $ -0.07 | $68.46 | $68.36 | 300 |
| 09:53 AM | $68.39 | Up $0.00 | $68.46 | $68.36 | 0 |
| 09:53 AM | $68.39 | Up $0.00 | $68.46 | $68.36 | 0 |
| 09:53 AM | $68.39 | Up $0.00 | $68.46 | $68.36 | 0 |
| 09:52 AM | $68.46 | Up $0.00 | $68.46 | $68.36 | 363 |
| 09:51 AM | $68.46 | Down $ -0.01 | $68.46 | $68.46 | 100 |
| 09:50 AM | $68.47 | Down $ -0.10 | $68.47 | $68.47 | 100 |
| 09:49 AM | $68.57 | Up $0.12 | $68.57 | $68.47 | 581 |
| 09:48 AM | $68.45 | Down $ -0.17 | $68.47 | $68.45 | 350 |
| 09:46 AM | $68.62 | Down $ -0.03 | $68.69 | $68.62 | 733 |
| 09:46 AM | $68.62 | Up $0.00 | $68.69 | $68.62 | 0 |
| 09:43 AM | $68.65 | Down $ -0.24 | $68.66 | $68.65 | 201 |
| 09:43 AM | $68.65 | Up $0.00 | $68.66 | $68.65 | 0 |
| 09:43 AM | $68.65 | Up $0.00 | $68.66 | $68.65 | 0 |
| 09:41 AM | $68.89 | Up $0.06 | $68.89 | $68.63 | 900 |
| 09:41 AM | $68.89 | Up $0.00 | $68.89 | $68.63 | 0 |
| 09:38 AM | $68.83 | Down $ -0.17 | $68.83 | $68.77 | 1,024 |
| 09:38 AM | $68.83 | Up $0.00 | $68.83 | $68.77 | 0 |
| 09:38 AM | $68.83 | Up $0.00 | $68.83 | $68.77 | 0 |
| 09:34 AM | $69.00 | Up $0.01 | $69.00 | $68.98 | 300 |
| 09:34 AM | $69.00 | Up $0.00 | $69.00 | $68.98 | 0 |
| 09:34 AM | $69.00 | Up $0.00 | $69.00 | $68.98 | 0 |
| 09:34 AM | $69.00 | Up $0.00 | $69.00 | $68.98 | 0 |
| 09:33 AM | $68.99 | Down $ -0.02 | $69.01 | $68.99 | 200 |
| 09:32 AM | $69.01 | Up $0.26 | $69.01 | $68.57 | 776 |
| 09:31 AM | $68.76 | Down $ -0.31 | $68.76 | $68.76 | 200 |
| 09:30 AM | $69.06 | Up $0.22 | $69.06 | $68.63 | 1,012 |
| Previous close | $68.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $68.52 | $68.70 | $68.83 | $68.44 | 32,491 |
| 21-05-2025 | $68.84 | $69.67 | $69.90 | $68.84 | 510,334 |
| 20-05-2025 | $70.59 | $70.38 | $70.63 | $70.06 | 302,121 |
| 19-05-2025 | $70.33 | $70.15 | $70.58 | $70.14 | 241,950 |
| 16-05-2025 | $70.70 | $70.48 | $70.77 | $70.41 | 364,442 |
| 15-05-2025 | $69.87 | $69.43 | $69.94 | $69.04 | 293,889 |
| 14-05-2025 | $68.36 | $67.81 | $68.75 | $67.47 | 590,015 |
| 13-05-2025 | $68.16 | $68.75 | $69.08 | $68.11 | 342,323 |
| 12-05-2025 | $69.13 | $67.92 | $69.23 | $67.75 | 356,045 |
| 09-05-2025 | $69.72 | $69.80 | $70.15 | $69.57 | 357,132 |
| 08-05-2025 | $70.13 | $71.09 | $71.37 | $69.98 | 329,583 |
| 07-05-2025 | $70.93 | $71.33 | $71.80 | $70.60 | 778,000 |
| 06-05-2025 | $69.23 | $68.24 | $69.66 | $68.22 | 758,908 |
| 05-05-2025 | $67.66 | $67.78 | $68.39 | $67.53 | 554,465 |
| 02-05-2025 | $66.87 | $66.39 | $67.38 | $66.17 | 621,507 |
| 01-05-2025 | $64.81 | $64.79 | $65.47 | $64.62 | 1,193,474 |
| 30-04-2025 | $65.51 | $64.41 | $65.63 | $64.02 | 698,055 |
| 29-04-2025 | $64.31 | $63.54 | $64.95 | $63.47 | 899,889 |
| 28-04-2025 | $65.38 | $64.88 | $65.45 | $64.48 | 1,088,521 |
| 25-04-2025 | $64.85 | $64.22 | $64.95 | $63.47 | 1,035,722 |
| 24-04-2025 | $69.58 | $69.23 | $69.84 | $69.11 | 408,449 |
| 23-04-2025 | $69.42 | $70.07 | $70.07 | $68.94 | 737,950 |
| 22-04-2025 | $70.07 | $70.03 | $70.32 | $69.21 | 489,456 |
| 21-04-2025 | $67.40 | $67.49 | $67.63 | $66.31 | 622,012 |
| 17-04-2025 | $70.62 | $70.78 | $71.42 | $70.46 | 651,560 |
| 16-04-2025 | $72.09 | $72.82 | $72.85 | $71.41 | 399,684 |
| 15-04-2025 | $73.09 | $74.57 | $74.57 | $73.06 | 367,553 |
| 14-04-2025 | $74.20 | $74.07 | $74.68 | $73.55 | 625,233 |
| 11-04-2025 | $72.81 | $71.70 | $73.00 | $71.67 | 484,099 |
| 10-04-2025 | $71.95 | $70.79 | $73.02 | $69.96 | 642,115 |
Graphs are not available, please refer to the detailed table