Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RYAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 52.44 | -0.40 | -0.76% | 52.65 | 53.03 | 52.34 | 480,792 |
| Jun 13 2024 | 52.84 | -0.66 | -1.23% | 53.50 | 53.69 | 52.83 | 546,551 |
| Jun 12 2024 | 53.50 | 0.10 | 0.19% | 53.165 | 53.635 | 52.95 | 936,088 |
| Jun 11 2024 | 53.40 | -0.28 | -0.52% | 53.73 | 54.11 | 53.25 | 481,578 |
| Jun 10 2024 | 53.68 | -0.17 | -0.32% | 53.63 | 53.8675 | 52.754 | 646,975 |
| Jun 07 2024 | 53.85 | -0.75 | -1.37% | 54.4163 | 54.77 | 53.83 | 440,997 |
| Jun 06 2024 | 54.60 | -2.13 | -3.75% | 56.63 | 56.71 | 54.27 | 668,285 |
| Jun 05 2024 | 56.73 | 0.23 | 0.41% | 56.64 | 56.9371 | 56.16 | 969,534 |
| Jun 04 2024 | 56.50 | -0.26 | -0.46% | 56.89 | 57.09 | 56.05 | 531,519 |
| Jun 03 2024 | 56.76 | 1.23 | 2.22% | 55.67 | 56.84 | 55.42 | 753,959 |
| May 31 2024 | 55.53 | 0.32 | 0.58% | 55.69 | 55.89 | 55.13 | 830,842 |
| May 30 2024 | 55.21 | 1.08 | 2.00% | 54.31 | 55.42 | 54.31 | 502,350 |
| May 29 2024 | 54.13 | -0.11 | -0.20% | 54.07 | 54.38 | 53.93 | 512,934 |
| May 28 2024 | 54.24 | -0.72 | -1.31% | 54.86 | 55.11 | 54.13 | 373,668 |
| May 24 2024 | 54.96 | 0.28 | 0.51% | 54.59 | 55.26 | 54.43 | 277,080 |
| May 23 2024 | 54.68 | -0.82 | -1.48% | 55.47 | 55.645 | 54.615 | 550,094 |
| May 22 2024 | 55.50 | 1.50 | 2.78% | 54.52 | 56.00 | 54.42 | 735,628 |
| May 21 2024 | 54.00 | -0.30 | -0.55% | 54.33 | 54.415 | 53.7536 | 296,591 |
| May 20 2024 | 54.30 | 0.11 | 0.20% | 54.19 | 54.585 | 53.9201 | 438,487 |
| May 17 2024 | 54.19 | 0.03 | 0.06% | 54.41 | 54.41 | 53.99 | 497,124 |
| May 16 2024 | 54.16 | 0.46 | 0.86% | 53.95 | 54.33 | 53.77 | 517,705 |
| May 15 2024 | 53.70 | 0.04 | 0.07% | 53.90 | 54.28 | 53.47 | 349,643 |
| May 14 2024 | 53.66 | 0.54 | 1.02% | 53.14 | 53.66 | 52.92 | 492,611 |
| May 13 2024 | 53.12 | -0.59 | -1.10% | 53.71 | 54.10 | 53.0025 | 477,773 |
| May 10 2024 | 53.71 | 0.38 | 0.71% | 53.49 | 53.96 | 53.22 | 747,603 |
| May 09 2024 | 53.33 | 1.12 | 2.15% | 52.02 | 53.41 | 52.02 | 526,203 |
| May 08 2024 | 52.21 | 0.03 | 0.06% | 52.44 | 53.24 | 52.13 | 498,455 |
| May 07 2024 | 52.18 | 0.69 | 1.34% | 51.85 | 52.62 | 51.69 | 630,933 |
| May 06 2024 | 51.49 | -0.01 | -0.02% | 51.02 | 51.535 | 50.15 | 782,990 |
| May 03 2024 | 51.50 | -1.45 | -2.74% | 50.00 | 51.695 | 48.85 | 2,143,221 |
| May 02 2024 | 52.95 | 0.53 | 1.01% | 52.41 | 53.08 | 52.13 | 1,339,209 |
| May 01 2024 | 52.42 | 3.08 | 6.24% | 49.36 | 52.795 | 49.32 | 1,558,795 |
| Apr 30 2024 | 49.34 | 0.27 | 0.55% | 49.17 | 49.62 | 48.90 | 1,114,989 |
| Apr 29 2024 | 49.07 | 0.13 | 0.27% | 49.13 | 49.32 | 48.67 | 812,662 |
| Apr 26 2024 | 48.94 | -0.88 | -1.77% | 49.47 | 49.51 | 48.48 | 997,947 |
| Apr 25 2024 | 49.82 | -0.96 | -1.89% | 50.50 | 50.605 | 49.81 | 425,276 |
| Apr 24 2024 | 50.78 | -0.29 | -0.57% | 51.17 | 51.34 | 50.76 | 502,784 |
| Apr 23 2024 | 51.07 | -0.45 | -0.87% | 51.59 | 51.925 | 51.02 | 501,454 |
| Apr 22 2024 | 51.52 | 0.30 | 0.59% | 51.49 | 51.87 | 51.20 | 539,825 |
| Apr 19 2024 | 51.22 | 0.93 | 1.85% | 50.51 | 51.40 | 50.41 | 562,439 |
| Apr 18 2024 | 50.29 | -0.04 | -0.08% | 50.69 | 51.16 | 50.23 | 695,059 |
| Apr 17 2024 | 50.33 | 0.60 | 1.21% | 49.95 | 50.815 | 49.80 | 674,420 |
| Apr 16 2024 | 49.73 | 0.21 | 0.42% | 49.6164 | 50.03 | 49.45 | 979,967 |
| Apr 15 2024 | 49.52 | -0.43 | -0.86% | 50.52 | 50.54 | 49.51 | 607,990 |
| Apr 12 2024 | 49.95 | -0.43 | -0.85% | 50.21 | 50.555 | 49.925 | 594,188 |
| Apr 11 2024 | 50.38 | -0.99 | -1.93% | 51.07 | 51.215 | 50.325 | 654,639 |
| Apr 10 2024 | 51.37 | -0.88 | -1.68% | 51.83 | 52.0487 | 51.29 | 740,278 |
| Apr 09 2024 | 52.25 | -0.22 | -0.42% | 52.55 | 53.21 | 52.13 | 786,289 |
| Apr 08 2024 | 52.47 | 0.25 | 0.48% | 52.30 | 52.59 | 52.16 | 998,528 |
| Apr 05 2024 | 52.22 | 0.40 | 0.77% | 51.90 | 52.63 | 51.89 | 951,067 |
| Apr 04 2024 | 51.82 | -0.41 | -0.78% | 52.62 | 52.71 | 51.75 | 885,424 |
| Apr 03 2024 | 52.23 | -0.15 | -0.29% | 52.30 | 52.70 | 51.93 | 1,611,669 |
| Apr 02 2024 | 52.38 | -1.84 | -3.39% | 53.965 | 54.29 | 52.37 | 1,441,323 |
| Apr 01 2024 | 54.22 | -1.28 | -2.31% | 55.42 | 55.58 | 53.75 | 1,640,710 |
| Mar 28 2024 | 55.50 | -0.22 | -0.39% | 55.86 | 56.10 | 55.405 | 901,461 |
| Mar 27 2024 | 55.72 | 0.42 | 0.76% | 55.61 | 55.73 | 54.8577 | 742,807 |
| Mar 26 2024 | 55.30 | -0.67 | -1.20% | 56.00 | 56.24 | 55.30 | 646,988 |
| Mar 25 2024 | 55.97 | 0.20 | 0.36% | 55.83 | 56.32 | 55.79 | 646,851 |
| Mar 22 2024 | 55.77 | 0.22 | 0.40% | 55.79 | 56.21 | 55.56 | 649,887 |
| Mar 21 2024 | 55.55 | -0.44 | -0.79% | 55.88 | 56.515 | 55.50 | 630,158 |
| Mar 20 2024 | 55.99 | 0.31 | 0.56% | 55.74 | 56.30 | 55.28 | 848,156 |
| Mar 19 2024 | 55.68 | 0.35 | 0.63% | 55.43 | 55.74 | 54.64 | 1,115,962 |
| Mar 18 2024 | 55.33 | -0.17 | -0.31% | 55.51 | 55.68 | 54.95 | 897,519 |
