RYAN(RYAN)
RYAN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $33.58 | $34.08 | $32.80 | $33.03 | 2.00M |
| 5/19/2026 | $34.01 | $34.40 | $33.22 | $33.77 | 2.81M |
| 5/18/2026 | $32.20 | $33.72 | $31.36 | $33.67 | 2.76M |
| 5/15/2026 | $31.65 | $32.01 | $31.25 | $31.81 | 2.52M |
| 5/14/2026 | $30.65 | $31.61 | $30.62 | $31.20 | 2.48M |
| 5/13/2026 | $31.34 | $31.84 | $30.10 | $30.27 | 3.01M |
| 5/12/2026 | $31.76 | $32.04 | $30.92 | $31.51 | 3.42M |
| 5/11/2026 | $31.57 | $32.44 | $31.10 | $31.29 | 3.75M |
| 5/8/2026 | $31.57 | $32.09 | $31.02 | $31.31 | 2.64M |
| 5/7/2026 | $29.28 | $31.89 | $29.28 | $31.71 | 4.09M |
| 5/6/2026 | $30.92 | $31.48 | $29.38 | $29.39 | 5.16M |
| 5/5/2026 | $29.51 | $30.97 | $29.37 | $30.55 | 4.49M |
| 5/4/2026 | $31.05 | $31.69 | $29.50 | $29.66 | 3.11M |
| 5/1/2026 | $29.91 | $31.64 | $29.91 | $30.83 | 5.98M |
| 4/30/2026 | $34.39 | $34.90 | $33.39 | $34.77 | 3.66M |
| 4/29/2026 | $34.69 | $35.40 | $34.34 | $35.26 | 2.73M |
| 4/28/2026 | $35.33 | $35.33 | $34.16 | $34.74 | 1.99M |
| 4/27/2026 | $34.52 | $35.45 | $34.14 | $34.74 | 2.70M |
| 4/24/2026 | $34.92 | $35.02 | $33.78 | $34.61 | 2.98M |
| 4/23/2026 | $36.19 | $36.41 | $34.67 | $35.40 | 2.00M |
| 4/22/2026 | $38.28 | $38.32 | $36.08 | $36.29 | 2.67M |
| 4/21/2026 | $38.01 | $38.61 | $37.18 | $38.25 | 1.35M |
| 4/20/2026 | $37.32 | $37.97 | $37.03 | $37.89 | 1.18M |
| 4/17/2026 | $37.59 | $38.03 | $37.21 | $37.45 | 1.73M |
| 4/16/2026 | $36.64 | $37.91 | $36.35 | $37.37 | 2.13M |
| 4/15/2026 | $35.84 | $36.74 | $35.58 | $36.39 | 1.42M |
| 4/14/2026 | $35.78 | $36.32 | $35.38 | $35.70 | 1.53M |
| 4/13/2026 | $34.49 | $36.09 | $34.35 | $35.85 | 1.73M |
| 4/10/2026 | $34.68 | $34.99 | $33.86 | $34.57 | 2.06M |
| 4/9/2026 | $34.54 | $35.37 | $34.05 | $34.89 | 1.37M |
| 4/8/2026 | $34.16 | $34.95 | $33.70 | $34.91 | 2.21M |
| 4/7/2026 | $34.06 | $34.27 | $33.51 | $33.64 | 1.64M |
| 4/6/2026 | $33.29 | $34.34 | $33.16 | $34.16 | 1.34M |
| 4/2/2026 | $32.97 | $34.18 | $32.44 | $33.51 | 2.01M |
| 4/1/2026 | $33.44 | $34.40 | $32.78 | $33.03 | 2.85M |
| 3/31/2026 | $33.31 | $34.23 | $32.76 | $33.74 | 2.24M |
| 3/30/2026 | $31.73 | $33.28 | $31.50 | $32.97 | 1.80M |
| 3/27/2026 | $32.80 | $33.09 | $31.73 | $31.74 | 1.80M |
| 3/26/2026 | $33.54 | $34.20 | $32.97 | $33.04 | 1.31M |
| 3/25/2026 | $33.62 | $33.79 | $32.64 | $33.50 | 1.48M |
| 3/24/2026 | $34.43 | $34.77 | $33.49 | $33.52 | 1.88M |
| 3/23/2026 | $35.20 | $35.20 | $34.20 | $34.59 | 1.71M |
| 3/20/2026 | $34.68 | $35.71 | $34.48 | $34.68 | 3.66M |
| 3/19/2026 | $35.48 | $35.75 | $34.50 | $34.75 | 1.80M |
| 3/18/2026 | $35.44 | $35.52 | $33.94 | $35.02 | 3.15M |
| 3/17/2026 | $36.59 | $37.31 | $35.92 | $35.98 | 1.43M |
| 3/16/2026 | $36.36 | $36.82 | $36.02 | $36.16 | 1.37M |
| 3/13/2026 | $36.68 | $37.21 | $36.10 | $36.18 | 1.17M |
| 3/12/2026 | $36.37 | $37.50 | $35.87 | $36.17 | 1.74M |
| 3/11/2026 | $36.26 | $36.71 | $35.84 | $36.40 | 1.58M |
| 3/10/2026 | $37.45 | $37.84 | $36.38 | $36.45 | 1.94M |
| 3/9/2026 | $39.70 | $39.70 | $37.56 | $37.84 | 1.83M |
| 3/6/2026 | $39.61 | $39.89 | $38.34 | $39.72 | 1.42M |
| 3/5/2026 | $39.33 | $40.44 | $39.15 | $39.34 | 1.23M |
| 3/4/2026 | $39.67 | $40.07 | $39.07 | $39.50 | 1.29M |
| 3/3/2026 | $39.61 | $40.05 | $38.41 | $39.95 | 1.49M |
| 3/2/2026 | $38.81 | $40.33 | $38.81 | $40.21 | 1.56M |
| 2/27/2026 | $39.30 | $39.63 | $38.49 | $39.35 | 2.27M |
| 2/26/2026 | $38.08 | $39.63 | $37.79 | $39.24 | 3.90M |
| 2/25/2026 | $39.01 | $39.45 | $37.57 | $37.97 | 3.49M |
| 2/24/2026 | $38.86 | $38.92 | $38.02 | $38.86 | 3.39M |
| 2/23/2026 | $41.06 | $41.86 | $38.82 | $39.02 | 3.42M |
| 2/20/2026 | $41.54 | $41.86 | $40.80 | $41.30 | 2.81M |