The highest closing price for Ryan Specialty (RYAN) last month was $58.38, on December 1. It was down 10.6% for the month. The latest price is $52.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $52.24 | $52.85 | $51.58 | $51.63 | 1,014,200 |
December 30 2025 | $51.82 | $52.78 | $51.25 | $52.46 | 1,313,000 |
December 29 2025 | $51.58 | $52.17 | $51.50 | $51.84 | 1,081,100 |
December 26 2025 | $51.79 | $52.28 | $51.55 | $51.82 | 753,600 |
December 24 2025 | $51.76 | $52.19 | $51.56 | $51.85 | 465,400 |
December 23 2025 | $52.11 | $52.44 | $51.53 | $51.72 | 1,429,300 |
December 22 2025 | $52.60 | $53.45 | $51.96 | $52.01 | 1,582,500 |
December 19 2025 | $53.97 | $54.25 | $52.75 | $52.87 | 2,660,700 |
December 18 2025 | $52.71 | $54.20 | $52.60 | $54.16 | 1,499,400 |
December 17 2025 | $52.76 | $53.85 | $52.66 | $53.07 | 1,649,800 |
December 16 2025 | $53.70 | $54.04 | $52.09 | $53.00 | 1,445,700 |
December 15 2025 | $53.94 | $54.64 | $53.75 | $54.19 | 1,984,700 |
December 12 2025 | $54.48 | $56.00 | $53.61 | $54.22 | 2,048,000 |
December 11 2025 | $52.11 | $54.20 | $51.79 | $54.15 | 1,375,600 |
December 10 2025 | $52.56 | $53.03 | $51.42 | $51.98 | 2,492,500 |
December 09 2025 | $54.05 | $54.41 | $52.73 | $52.77 | 1,466,684 |
December 08 2025 | $53.47 | $55.19 | $53.47 | $53.86 | 1,738,894 |
December 05 2025 | $56.06 | $56.28 | $54.52 | $55.14 | 1,290,800 |
December 04 2025 | $56.44 | $57.51 | $55.11 | $56.15 | 1,373,100 |
December 03 2025 | $56.39 | $57.30 | $55.61 | $56.85 | 1,082,400 |
December 02 2025 | $58.38 | $58.39 | $56.42 | $56.43 | 923,800 |
December 01 2025 | $57.75 | $58.71 | $57.64 | $58.38 | 1,242,000 |
Daily pricing data for Ryan Specialty dates back to 7/22/2021, and may be incomplete.
