Ryan Specialty Group Holdings Inc (RYAN) Historical Stock Data
55.14 ↓1.01 (-1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAN is up 0.08% a day on average. There have been 16 days where Ryan Specialty Group Holdings Inc closed green and 14 days where RYAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 56.06 | 55.14 | ↓$0.92 (-1.64%) | 54.52 | 56.28 | 1.14M |
| 2025-12-04 | 56.44 | 56.15 | ↓$0.29 (-0.51%) | 55.11 | 57.51 | 1.18M |
| 2025-12-03 | 56.39 | 56.85 | ↑$0.46 (0.82%) | 55.61 | 57.30 | 0.94M |
| 2025-12-02 | 58.38 | 56.43 | ↓$1.95 (-3.34%) | 56.42 | 58.38 | 0.92M |
| 2025-12-01 | 57.75 | 58.38 | ↑$0.63 (1.09%) | 57.64 | 58.70 | 0.94M |
| 2025-11-28 | 57.92 | 58.07 | ↑$0.15 (0.26%) | 57.92 | 58.91 | 602.78K |
| 2025-11-26 | 57.74 | 58.09 | ↑$0.35 (0.61%) | 57.74 | 58.78 | 597.25K |
| 2025-11-25 | 57.21 | 58.12 | ↑$0.91 (1.59%) | 57.10 | 58.45 | 0.99M |
| 2025-11-24 | 57.40 | 56.88 | ↓$0.52 (-0.91%) | 56.59 | 57.58 | 1.06M |
| 2025-11-21 | 56.93 | 57.31 | ↑$0.38 (0.67%) | 56.38 | 57.84 | 777.74K |
| 2025-11-20 | 55.54 | 56.76 | ↑$1.22 (2.20%) | 55.54 | 57.03 | 1.18M |
| 2025-11-19 | 56.93 | 56.01 | ↓$0.92 (-1.62%) | 55.57 | 57.48 | 1.24M |
| 2025-11-18 | 56.62 | 56.95 | ↑$0.33 (0.58%) | 54.92 | 57.64 | 881.42K |
| 2025-11-17 | 56.40 | 56.59 | ↑$0.19 (0.34%) | 56.21 | 57.09 | 595.68K |
| 2025-11-14 | 56.88 | 56.45 | ↓$0.43 (-0.76%) | 55.86 | 57.25 | 751.77K |
| 2025-11-13 | 57.37 | 56.86 | ↓$0.51 (-0.89%) | 56.48 | 57.81 | 853.80K |
| 2025-11-12 | 57.79 | 57.24 | ↓$0.55 (-0.95%) | 56.92 | 58.09 | 1.14M |
| 2025-11-11 | 57.58 | 57.85 | ↑$0.27 (0.47%) | 57.23 | 58.37 | 837.37K |
| 2025-11-10 | 57.68 | 57.13 | ↓$0.55 (-0.95%) | 56.34 | 57.82 | 899.09K |
| 2025-11-07 | 57.30 | 58.06 | ↑$0.76 (1.33%) | 57.25 | 58.94 | 1.81M |
| 2025-11-06 | 55.66 | 56.94 | ↑$1.28 (2.30%) | 54.94 | 57.07 | 1.28M |
| 2025-11-05 | 55.26 | 55.42 | ↑$0.16 (0.29%) | 54.93 | 56.43 | 2.01M |
| 2025-11-04 | 52.98 | 55.03 | ↑$2.05 (3.87%) | 52.81 | 55.16 | 1.93M |
| 2025-11-03 | 53.70 | 53.30 | ↓$0.40 (-0.74%) | 53.18 | 54.60 | 2.22M |
| 2025-10-31 | 53.10 | 54.80 | ↑$1.70 (3.20%) | 51.62 | 55.11 | 4.95M |
| 2025-10-30 | 51.28 | 50.68 | ↓$0.60 (-1.17%) | 50.30 | 51.50 | 1.60M |
| 2025-10-29 | 51.56 | 50.87 | ↓$0.69 (-1.34%) | 50.75 | 51.99 | 1.85M |
| 2025-10-28 | 53.43 | 51.97 | ↓$1.46 (-2.73%) | 51.71 | 53.43 | 1.43M |
| 2025-10-27 | 53.23 | 53.53 | ↑$0.30 (0.56%) | 52.97 | 53.86 | 813.84K |
| 2025-10-24 | 53.39 | 53.22 | ↓$0.17 (-0.32%) | 53.03 | 53.69 | 883.98K |
Create an account or log in to view more rows.
$RYAN why not Monday yet
$RYAN buy the dip.
$RYAN last chance to load imo
$RYAN rocket fuel tanks are full. Gonna shoot to the stars
$RYAN When they tell me diversifying is for idiots
$RYAN It's happening!
$RYAN is anyone really buying this shit
$RYAN Not another do nothing day
$RYAN BUY BUY BUY BUY
$RYAN beauty. Bag secured