Ryan Specialty Group Holdings Inc (RYAN) Historical Stock Data
64.01 ↑0.86 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAN is down -0.36% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 63.74 | 64.01 | ↑$0.27 (0.42%) | 63.42 | 65.01 | 3.19M |
| 2024-12-19 | 63.80 | 63.15 | ↓$0.65 (-1.02%) | 63.10 | 64.40 | 0.92M |
| 2024-12-18 | 65.11 | 63.73 | ↓$1.38 (-2.12%) | 63.40 | 65.47 | 0.92M |
| 2024-12-17 | 65.97 | 65.47 | ↓$0.50 (-0.76%) | 65.21 | 65.99 | 838.72K |
| 2024-12-16 | 67.48 | 66.45 | ↓$1.03 (-1.53%) | 66.30 | 67.85 | 692.56K |
| 2024-12-13 | 67.81 | 67.60 | ↓$0.21 (-0.31%) | 66.78 | 67.81 | 752.92K |
| 2024-12-12 | 68.80 | 67.54 | ↓$1.26 (-1.83%) | 67.45 | 69.10 | 548.20K |
| 2024-12-11 | 68.17 | 68.21 | ↑$0.04 (0.06%) | 67.38 | 68.63 | 0.97M |
| 2024-12-10 | 68.61 | 67.79 | ↓$0.82 (-1.20%) | 66.83 | 68.67 | 1.38M |
| 2024-12-09 | 71.88 | 68.89 | ↓$2.99 (-4.16%) | 68.67 | 72.09 | 1.36M |
| 2024-12-06 | 73.29 | 72.53 | ↓$0.76 (-1.04%) | 71.91 | 73.74 | 508.95K |
| 2024-12-05 | 74.66 | 73.42 | ↓$1.24 (-1.66%) | 73.22 | 74.94 | 608.27K |
| 2024-12-04 | 74.20 | 74.49 | ↑$0.29 (0.39%) | 74.04 | 74.83 | 346.78K |
| 2024-12-03 | 74.04 | 74.26 | ↑$0.22 (0.30%) | 73.58 | 74.66 | 1.22M |
| 2024-12-02 | 75.22 | 74.04 | ↓$1.18 (-1.57%) | 73.72 | 75.22 | 669.59K |
| 2024-11-29 | 75.03 | 75.40 | ↑$0.37 (0.49%) | 75.03 | 75.97 | 433.48K |
| 2024-11-27 | 75.09 | 75.09 | ↑$0.00 (0.00%) | 74.93 | 75.84 | 760.69K |
| 2024-11-26 | 74.50 | 75.07 | ↑$0.57 (0.77%) | 74.30 | 75.50 | 1.09M |
| 2024-11-25 | 73.69 | 74.59 | ↑$0.90 (1.22%) | 73.69 | 75.39 | 0.95M |
| 2024-11-22 | 72.00 | 73.53 | ↑$1.53 (2.13%) | 72.00 | 74.53 | 1.06M |
| 2024-11-21 | 71.21 | 71.73 | ↑$0.52 (0.73%) | 69.97 | 71.76 | 788.41K |
| 2024-11-20 | 70.63 | 70.88 | ↑$0.25 (0.35%) | 69.92 | 71.05 | 746.37K |
| 2024-11-19 | 70.03 | 70.37 | ↑$0.34 (0.49%) | 69.80 | 70.83 | 518.26K |
| 2024-11-18 | 70.54 | 70.68 | ↑$0.14 (0.20%) | 70.13 | 70.96 | 620.60K |
| 2024-11-15 | 71.02 | 70.94 | ↓$0.08 (-0.11%) | 70.47 | 71.89 | 456.52K |
| 2024-11-14 | 71.58 | 70.91 | ↓$0.67 (-0.94%) | 70.82 | 72.40 | 497.35K |
| 2024-11-13 | 71.61 | 71.72 | ↑$0.11 (0.15%) | 71.31 | 72.32 | 467.19K |
| 2024-11-12 | 71.67 | 71.65 | ↓$0.02 (-0.03%) | 71.16 | 72.15 | 508.50K |
| 2024-11-11 | 71.75 | 71.80 | ↑$0.05 (0.07%) | 71.61 | 72.65 | 512.85K |
| 2024-11-08 | 71.54 | 71.39 | ↓$0.15 (-0.21%) | 70.81 | 71.78 | 1.23M |
Create an account or log in to view more rows.
$RYAN beauty. Bag secured
$RYAN hold
$RYAN let’s ride
$RYAN day trade is ok to buy here but sell later
$RYAN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RYAN it begins tomorrow
$RYAN tomorrow will be an explosion day
I believe it!
$RYAN Overpower the algos!
$RYAN When in doubt...
$RYAN This may be your last opportunity to buy on the cheap??