Ryan Specialty Group Holdings Inc (RYAN) Historical Stock Data
51.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAN is down -0.10% a day on average. There have been 15 days where Ryan Specialty Group Holdings Inc closed green and 15 days where RYAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.76 | 51.85 | ↑$0.09 (0.17%) | 51.56 | 52.19 | 461.07K |
| 2025-12-23 | 52.11 | 51.72 | ↓$0.39 (-0.75%) | 51.54 | 52.44 | 1.17M |
| 2025-12-22 | 52.60 | 52.01 | ↓$0.59 (-1.12%) | 51.96 | 53.45 | 1.25M |
| 2025-12-19 | 53.97 | 52.87 | ↓$1.10 (-2.04%) | 52.75 | 54.25 | 1.45M |
| 2025-12-18 | 52.71 | 54.16 | ↑$1.45 (2.75%) | 52.60 | 54.20 | 1.50M |
| 2025-12-17 | 52.76 | 53.07 | ↑$0.31 (0.59%) | 52.66 | 53.85 | 1.22M |
| 2025-12-16 | 53.70 | 53.00 | ↓$0.70 (-1.30%) | 52.10 | 54.04 | 1.21M |
| 2025-12-15 | 53.94 | 54.19 | ↑$0.25 (0.46%) | 53.75 | 54.64 | 1.45M |
| 2025-12-12 | 54.48 | 54.22 | ↓$0.26 (-0.48%) | 53.61 | 55.99 | 1.83M |
| 2025-12-11 | 52.11 | 54.15 | ↑$2.04 (3.91%) | 51.79 | 54.20 | 1.18M |
| 2025-12-10 | 52.56 | 51.98 | ↓$0.58 (-1.10%) | 51.42 | 53.02 | 2.45M |
| 2025-12-09 | 54.05 | 52.77 | ↓$1.28 (-2.37%) | 52.76 | 54.41 | 1.24M |
| 2025-12-08 | 53.47 | 53.86 | ↑$0.39 (0.73%) | 53.47 | 55.19 | 1.08M |
| 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 |
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