Ryan Specialty Holdings, Inc. (RYAN)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

54.19

+0.03

(+0.06%)

Al cierre: 04:00PM EDT

54.47

+0.28

(+0.52%)

Fuera de horario:

06:21PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	54.41	54.41	53.99	54.19	54.19	463,719
16 may 2024	53.95	54.33	53.77	54.16	54.16	517,700
15 may 2024	53.90	54.28	53.47	53.70	53.70	349,600
14 may 2024	53.14	53.66	52.92	53.66	53.66	492,600
13 may 2024	53.71	54.10	53.00	53.12	53.12	477,800
13 may 2024	0.11 Dividendo
10 may 2024	53.49	53.96	53.22	53.71	53.60	747,600
09 may 2024	52.02	53.41	52.02	53.33	53.22	526,200
08 may 2024	52.44	53.24	52.13	52.21	52.10	498,500
07 may 2024	51.85	52.62	51.69	52.18	52.07	630,900
06 may 2024	51.02	51.53	50.15	51.49	51.38	783,000
03 may 2024	50.00	51.69	48.85	51.50	51.39	2,143,200
02 may 2024	52.41	53.08	52.13	52.95	52.84	1,339,200
01 may 2024	49.36	52.79	49.32	52.42	52.31	1,558,700
30 abr 2024	49.17	49.62	48.90	49.34	49.24	1,115,000
29 abr 2024	49.13	49.32	48.67	49.07	48.97	812,700
26 abr 2024	49.47	49.51	48.48	48.94	48.84	998,000
25 abr 2024	50.51	50.60	49.81	49.82	49.72	426,800
24 abr 2024	51.17	51.33	50.76	50.78	50.68	502,800
23 abr 2024	51.59	51.92	51.02	51.07	50.97	501,500
22 abr 2024	51.49	51.87	51.20	51.52	51.41	539,800
19 abr 2024	50.51	51.40	50.41	51.22	51.12	561,900
18 abr 2024	50.69	51.16	50.23	50.29	50.19	695,100
17 abr 2024	49.95	50.81	49.80	50.33	50.23	674,400
16 abr 2024	49.56	50.03	49.45	49.73	49.63	1,020,000
15 abr 2024	50.52	50.54	49.51	49.52	49.42	608,000
12 abr 2024	50.21	50.56	49.92	49.95	49.85	594,200
11 abr 2024	51.07	51.22	50.33	50.38	50.28	654,600
10 abr 2024	52.11	52.11	51.29	51.37	51.26	744,100
09 abr 2024	52.55	53.21	52.13	52.25	52.14	786,300
08 abr 2024	52.30	52.59	52.16	52.47	52.36	998,500
05 abr 2024	51.90	52.63	51.89	52.22	52.11	951,500
04 abr 2024	52.62	52.71	51.75	51.82	51.71	885,400
03 abr 2024	52.30	52.70	51.93	52.23	52.12	1,611,700
02 abr 2024	54.55	54.65	52.37	52.38	52.27	1,455,800
01 abr 2024	55.42	55.58	53.75	54.22	54.11	1,640,700
28 mar 2024	55.86	56.10	55.40	55.50	55.39	901,500
27 mar 2024	55.61	55.73	54.86	55.72	55.61	742,800
26 mar 2024	56.00	56.24	55.30	55.30	55.19	647,000
25 mar 2024	55.83	56.32	55.79	55.97	55.86	646,900
22 mar 2024	55.79	56.21	55.56	55.77	55.66	650,500
21 mar 2024	55.88	56.51	55.50	55.55	55.44	630,200
20 mar 2024	55.74	56.30	55.28	55.99	55.88	848,200
19 mar 2024	55.43	55.74	54.64	55.68	55.57	1,116,000
18 mar 2024	55.51	55.67	54.95	55.33	55.22	897,500
15 mar 2024	54.97	56.00	54.76	55.50	55.39	1,464,300
14 mar 2024	54.73	55.19	54.29	55.17	55.06	1,412,000
13 mar 2024	54.38	54.85	54.08	54.83	54.72	763,600
12 mar 2024	53.50	54.47	53.27	54.21	54.10	1,018,500
12 mar 2024	0.34 Dividendo
11 mar 2024	54.26	54.47	53.39	53.96	53.51	582,700
08 mar 2024	54.22	54.60	53.81	54.32	53.87	526,000
07 mar 2024	54.35	54.71	54.04	54.27	53.82	524,300
06 mar 2024	53.76	54.41	53.63	54.16	53.71	520,400
05 mar 2024	53.13	53.98	52.46	53.55	53.10	901,700
04 mar 2024	53.44	53.92	53.00	53.09	52.65	941,600
01 mar 2024	52.48	53.79	52.42	53.61	53.16	951,800
29 feb 2024	50.78	52.43	50.42	52.38	51.94	1,607,800
28 feb 2024	50.00	51.27	48.20	50.76	50.34	1,993,900
27 feb 2024	47.05	47.26	46.71	47.24	46.85	769,300
26 feb 2024	46.99	47.36	46.57	47.08	46.69	582,700
23 feb 2024	46.82	47.26	46.77	47.04	46.65	726,300
22 feb 2024	45.88	46.70	45.72	46.68	46.29	808,800
21 feb 2024	46.51	46.55	45.55	45.76	45.38	769,300
20 feb 2024	45.72	46.39	45.55	46.31	45.92	542,700
16 feb 2024	45.52	46.26	45.40	45.94	45.56	735,900
15 feb 2024	45.08	45.48	44.84	45.47	45.09	632,900
14 feb 2024	43.71	44.93	43.71	44.92	44.55	774,300
13 feb 2024	43.74	43.84	43.26	43.66	43.30	420,400
12 feb 2024	44.04	44.27	43.52	43.53	43.17	423,100
09 feb 2024	43.38	44.23	43.25	44.23	43.86	404,600
08 feb 2024	42.95	43.58	42.68	43.43	43.07	575,900
07 feb 2024	43.21	43.27	42.59	43.05	42.69	825,000
06 feb 2024	42.46	43.03	42.34	42.90	42.54	756,000
05 feb 2024	42.87	43.04	42.56	42.57	42.22	397,100
02 feb 2024	42.65	43.25	42.65	42.94	42.58	486,700
01 feb 2024	43.12	43.30	42.21	42.82	42.46	510,300
31 ene 2024	44.08	44.32	43.22	43.32	42.96	491,800
30 ene 2024	43.95	44.16	43.79	43.97	43.60	331,200
29 ene 2024	44.01	44.13	43.74	43.99	43.62	417,700
26 ene 2024	43.95	44.00	43.60	43.99	43.62	278,000
25 ene 2024	44.14	44.38	43.46	43.79	43.42	550,200
24 ene 2024	44.56	44.56	44.12	44.31	43.94	524,800
23 ene 2024	44.76	45.30	44.05	44.32	43.95	864,100
22 ene 2024	44.15	44.86	44.06	44.56	44.19	982,800
19 ene 2024	43.97	44.40	43.83	43.99	43.62	504,300
18 ene 2024	42.91	43.84	42.90	43.84	43.47	959,900
17 ene 2024	43.19	43.70	42.80	42.87	42.51	398,100
16 ene 2024	42.49	43.27	42.40	43.26	42.90	767,300
12 ene 2024	42.30	42.71	42.30	42.59	42.23	320,400
11 ene 2024	42.49	42.58	42.04	42.32	41.97	425,200
10 ene 2024	41.95	42.33	41.84	42.28	41.93	285,700
09 ene 2024	42.40	42.40	41.65	42.00	41.65	485,000
08 ene 2024	42.50	42.54	42.03	42.48	42.13	442,000
05 ene 2024	42.84	42.84	41.92	42.29	41.94	581,100
04 ene 2024	42.68	43.41	42.28	42.85	42.49	999,600
03 ene 2024	42.70	43.01	42.05	42.47	42.12	773,200
02 ene 2024	42.82	43.30	42.69	42.84	42.48	490,500
29 dic 2023	42.88	43.19	42.67	43.02	42.66	515,900
28 dic 2023	42.70	43.07	42.38	42.85	42.49	469,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Ryan Specialty Holdings, Inc. (RYAN)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)