Ryan Specialty Group Holdings Inc (RYAN) Historical Stock Data
50.78 ↓0.29 (-0.57%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RYAN is down -0.39% a day on average. There have been 13 days where Ryan Specialty Group Holdings Inc closed green and 17 days where RYAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 51.17 | 50.78 | ↓$0.39 (-0.76%) | 50.76 | 51.33 | 502.78K |
| 2024-04-23 | 51.59 | 51.07 | ↓$0.52 (-1.01%) | 51.02 | 51.93 | 501.45K |
| 2024-04-22 | 51.49 | 51.52 | ↑$0.03 (0.06%) | 51.20 | 51.87 | 539.83K |
| 2024-04-19 | 50.51 | 51.22 | ↑$0.71 (1.41%) | 50.41 | 51.40 | 562.44K |
| 2024-04-18 | 50.69 | 50.29 | ↓$0.40 (-0.79%) | 50.23 | 51.16 | 695.06K |
| 2024-04-17 | 49.95 | 50.33 | ↑$0.38 (0.76%) | 49.80 | 50.82 | 674.42K |
| 2024-04-16 | 49.56 | 49.73 | ↑$0.17 (0.34%) | 49.45 | 50.03 | 1.02M |
| 2024-04-15 | 50.52 | 49.52 | ↓$1.00 (-1.98%) | 49.51 | 50.54 | 607.99K |
| 2024-04-12 | 50.21 | 49.95 | ↓$0.26 (-0.52%) | 49.93 | 50.56 | 594.19K |
| 2024-04-11 | 51.07 | 50.38 | ↓$0.69 (-1.35%) | 50.33 | 51.22 | 654.64K |
| 2024-04-10 | 52.11 | 51.37 | ↓$0.74 (-1.42%) | 51.29 | 52.11 | 744.06K |
| 2024-04-09 | 52.55 | 52.25 | ↓$0.30 (-0.57%) | 52.13 | 53.21 | 786.29K |
| 2024-04-08 | 52.30 | 52.47 | ↑$0.17 (0.33%) | 52.16 | 52.59 | 1M |
| 2024-04-05 | 51.90 | 52.22 | ↑$0.32 (0.62%) | 51.89 | 52.63 | 0.95M |
| 2024-04-04 | 52.62 | 51.82 | ↓$0.80 (-1.52%) | 51.75 | 52.71 | 885.42K |
| 2024-04-03 | 52.30 | 52.23 | ↓$0.07 (-0.13%) | 51.93 | 52.70 | 1.61M |
| 2024-04-02 | 54.55 | 52.38 | ↓$2.17 (-3.98%) | 52.37 | 54.66 | 1.46M |
| 2024-04-01 | 55.42 | 54.22 | ↓$1.20 (-2.17%) | 53.75 | 55.58 | 1.64M |
| 2024-03-28 | 55.86 | 55.50 | ↓$0.36 (-0.64%) | 55.41 | 56.10 | 0.90M |
| 2024-03-27 | 55.61 | 55.72 | ↑$0.11 (0.20%) | 54.86 | 55.73 | 742.81K |
| 2024-03-26 | 56.00 | 55.30 | ↓$0.70 (-1.25%) | 55.30 | 56.24 | 646.99K |
| 2024-03-25 | 55.83 | 55.97 | ↑$0.14 (0.25%) | 55.79 | 56.32 | 646.85K |
| 2024-03-22 | 55.79 | 55.77 | ↓$0.02 (-0.04%) | 55.56 | 56.21 | 650.49K |
| 2024-03-21 | 55.88 | 55.55 | ↓$0.33 (-0.59%) | 55.50 | 56.52 | 630.16K |
| 2024-03-20 | 55.74 | 55.99 | ↑$0.25 (0.45%) | 55.28 | 56.30 | 848.16K |
| 2024-03-19 | 55.43 | 55.68 | ↑$0.25 (0.45%) | 54.64 | 55.74 | 1.12M |
| 2024-03-18 | 55.51 | 55.33 | ↓$0.18 (-0.32%) | 54.95 | 55.67 | 897.52K |
| 2024-03-15 | 54.97 | 55.50 | ↑$0.53 (0.96%) | 54.76 | 56.00 | 1.46M |
| 2024-03-14 | 54.73 | 55.17 | ↑$0.44 (0.80%) | 54.29 | 55.19 | 1.41M |
| 2024-03-13 | 54.38 | 54.83 | ↑$0.45 (0.83%) | 54.08 | 54.85 | 763.62K |
Create an account or log in to view more rows.
$RYAN Overpower the algos!
$RYAN When in doubt...
$RYAN This may be your last opportunity to buy on the cheap??
$RYAN Markets about as efficient as a retirement home
$RYAN do u adivise to buy more monday
$RYAN the catalyst we need !
$RYAN wow
$RYAN push baby push!
$RYAN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$RYAN holding and buying these dips is so easy.