Ryan Specialty Group Holdings Inc (RYAN) Historical Stock Data
71.57 ↑1.63 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAN is down -0.15% a day on average. There have been 14 days where Ryan Specialty Group Holdings Inc closed green and 16 days where RYAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 70.02 | 71.57 | ↑$1.55 (2.21%) | 69.97 | 71.77 | 704.13K |
| 2025-05-29 | 69.27 | 69.94 | ↑$0.67 (0.97%) | 68.94 | 70.30 | 573.47K |
| 2025-05-28 | 70.17 | 69.21 | ↓$0.96 (-1.37%) | 69.04 | 70.44 | 643.60K |
| 2025-05-27 | 69.17 | 70.24 | ↑$1.07 (1.55%) | 68.48 | 70.34 | 849.76K |
| 2025-05-23 | 68.75 | 68.65 | ↓$0.10 (-0.15%) | 68.39 | 69.25 | 548.69K |
| 2025-05-22 | 68.68 | 68.72 | ↑$0.04 (0.06%) | 67.52 | 69.06 | 599.17K |
| 2025-05-21 | 70.40 | 68.84 | ↓$1.56 (-2.22%) | 68.84 | 70.70 | 0.97M |
| 2025-05-20 | 70.35 | 70.59 | ↑$0.24 (0.34%) | 69.89 | 70.90 | 577.83K |
| 2025-05-19 | 70.53 | 70.33 | ↓$0.20 (-0.28%) | 69.85 | 70.58 | 632.37K |
| 2025-05-16 | 69.97 | 70.70 | ↑$0.73 (1.04%) | 69.80 | 70.77 | 672.56K |
| 2025-05-15 | 68.57 | 69.87 | ↑$1.30 (1.90%) | 68.26 | 69.94 | 519.91K |
| 2025-05-14 | 68.44 | 68.36 | ↓$0.08 (-0.12%) | 66.91 | 68.75 | 0.95M |
| 2025-05-13 | 70.11 | 68.16 | ↓$1.95 (-2.78%) | 68.11 | 70.11 | 670.70K |
| 2025-05-12 | 70.37 | 69.13 | ↓$1.24 (-1.76%) | 67.75 | 71.05 | 1.03M |
| 2025-05-09 | 70.30 | 69.72 | ↓$0.58 (-0.83%) | 69.23 | 70.47 | 658.68K |
| 2025-05-08 | 71.17 | 70.13 | ↓$1.04 (-1.46%) | 70.00 | 71.37 | 664.38K |
| 2025-05-07 | 69.10 | 70.93 | ↑$1.83 (2.65%) | 69.10 | 71.80 | 1.52M |
| 2025-05-06 | 67.88 | 69.23 | ↑$1.35 (1.99%) | 67.30 | 69.66 | 1.24M |
| 2025-05-05 | 67.24 | 67.66 | ↑$0.42 (0.62%) | 66.35 | 68.36 | 1.09M |
| 2025-05-02 | 65.38 | 66.87 | ↑$1.49 (2.28%) | 64.19 | 67.38 | 1.55M |
| 2025-05-01 | 64.84 | 64.81 | ↓$0.03 (-0.05%) | 64.48 | 65.47 | 1.97M |
| 2025-04-30 | 64.20 | 65.51 | ↑$1.31 (2.04%) | 63.20 | 65.63 | 1.30M |
| 2025-04-29 | 64.71 | 64.31 | ↓$0.40 (-0.62%) | 62.71 | 64.97 | 2.03M |
| 2025-04-28 | 65.15 | 65.38 | ↑$0.23 (0.35%) | 64.48 | 66.06 | 1.87M |
| 2025-04-25 | 68.58 | 64.85 | ↓$3.73 (-5.43%) | 63.47 | 68.58 | 2.28M |
| 2025-04-24 | 69.65 | 69.58 | ↓$0.07 (-0.10%) | 68.49 | 69.84 | 782.66K |
| 2025-04-23 | 71.06 | 69.42 | ↓$1.64 (-2.31%) | 68.94 | 71.44 | 1.52M |
| 2025-04-22 | 68.36 | 70.07 | ↑$1.71 (2.50%) | 68.01 | 70.29 | 1.02M |
| 2025-04-21 | 70.29 | 67.40 | ↓$2.89 (-4.11%) | 66.31 | 70.40 | 1.08M |
| 2025-04-17 | 71.75 | 70.62 | ↓$1.13 (-1.57%) | 70.49 | 72.04 | 0.97M |
Create an account or log in to view more rows.
$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
$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