|
Closing price on 5/26/2026
|
|
| Open |
9.87 |
| High |
10.00 |
| Low |
9.49 |
| Volume |
1,843,400 |
| Split-adjusted Price |
9.95 |
There is no data on 5/27/2026. Display data on 5/26/2026 instead.
|
|
RYG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.05 / +0.51%
|
9.87
|
10.00
|
9.49
|
9.95
|
9.76
|
9.95
|
1,843,400
|
|
|
5/25/2026
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.73
|
9.90
|
58,300
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.50
|
10.00
|
9.73
|
10.00
|
85,900
|
|
|
5/21/2026
|
+0.10 / +1.01%
|
9.99
|
10.25
|
9.36
|
10.00
|
9.57
|
10.00
|
314,200
|
|
|
5/20/2026
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.50
|
9.90
|
9.79
|
9.90
|
44,200
|
|
|
5/19/2026
|
-0.40 / -3.85%
|
10.30
|
10.35
|
9.95
|
10.00
|
10.02
|
10.00
|
152,900
|
|
|
5/18/2026
|
-0.15 / -1.42%
|
10.60
|
10.60
|
9.99
|
10.40
|
10.11
|
10.40
|
2,401,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.45
|
10.55
|
10.51
|
10.55
|
33,100
|
|
|
5/14/2026
|
+0.10 / +0.96%
|
10.30
|
10.55
|
10.30
|
10.55
|
10.44
|
10.55
|
53,100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.45
|
10.50
|
10.45
|
64,000
|
|
|
5/12/2026
|
+0.40 / +3.98%
|
10.05
|
10.50
|
9.55
|
10.45
|
9.80
|
10.45
|
97,400
|
|
|
5/11/2026
|
-0.35 / -3.37%
|
10.40
|
10.45
|
10.00
|
10.05
|
10.22
|
10.05
|
61,600
|
|
|
5/8/2026
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.20
|
10.40
|
10.35
|
10.40
|
62,200
|
|
|
5/7/2026
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.44
|
10.45
|
277,600
|
|
|
5/6/2026
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.30
|
10.40
|
10.51
|
10.40
|
90,100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.40
|
10.55
|
10.54
|
10.55
|
94,600
|
|
|
5/4/2026
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.51
|
10.55
|
50,700
|
|
|
4/29/2026
|
-0.10 / -0.94%
|
10.55
|
10.55
|
10.45
|
10.50
|
10.52
|
10.50
|
130,000
|
|
|
4/28/2026
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.47
|
10.60
|
120,100
|
|
|
4/24/2026
|
+0.15 / +1.43%
|
10.40
|
10.65
|
10.15
|
10.65
|
10.47
|
10.65
|
136,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.35
|
10.50
|
10.48
|
10.50
|
71,000
|
|
|
4/22/2026
|
-0.05 / -0.47%
|
10.40
|
10.55
|
10.10
|
10.50
|
10.26
|
10.50
|
142,300
|
|
|
4/21/2026
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.30
|
10.55
|
10.42
|
10.55
|
78,800
|
|
|
4/20/2026
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.62
|
10.60
|
589,300
|
|
|
4/17/2026
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.58
|
10.80
|
113,400
|
|
|
4/16/2026
|
-0.10 / -0.92%
|
10.80
|
10.85
|
10.50
|
10.75
|
10.64
|
10.75
|
63,000
|
|
|
4/15/2026
|
+0.35 / +3.33%
|
10.45
|
10.85
|
10.35
|
10.85
|
10.54
|
10.85
|
330,400
|
|
|
4/14/2026
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.43
|
10.50
|
96,600
|
|
|
4/13/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.51
|
10.60
|
55,700
|
|
|
4/10/2026
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.73
|
10.70
|
341,200
|
|
|