|
Closing price on 1/26/2026
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
1,546,600 |
| Split-adjusted Price |
11.00 |
|
|
RYG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
+0.30 / +2.80%
|
10.70
|
11.40
|
10.60
|
11.00
|
11.17
|
11.00
|
1,546,600
|
|
|
1/23/2026
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.40
|
10.70
|
10.61
|
10.70
|
447,900
|
|
|
1/22/2026
|
+0.15 / +1.46%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.36
|
10.40
|
443,600
|
|
|
1/21/2026
|
-0.25 / -2.38%
|
10.50
|
10.60
|
10.20
|
10.25
|
10.49
|
10.25
|
3,215,400
|
|
|
1/20/2026
|
-0.30 / -2.78%
|
10.80
|
11.20
|
10.50
|
10.50
|
10.70
|
10.50
|
359,000
|
|
|
1/19/2026
|
+0.40 / +3.85%
|
10.40
|
11.10
|
10.10
|
10.80
|
10.74
|
10.80
|
796,600
|
|
|
1/16/2026
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
304,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.23
|
10.20
|
452,500
|
|
|
1/14/2026
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.24
|
10.20
|
429,200
|
|
|
1/13/2026
|
+0.15 / +1.48%
|
10.10
|
10.40
|
9.95
|
10.30
|
10.16
|
10.30
|
492,900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
99,900
|
|
|
1/9/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.97
|
10.15
|
10.11
|
10.15
|
325,400
|
|
|
1/8/2026
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.20
|
10.20
|
103,700
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.96
|
10.20
|
10.12
|
10.20
|
100,000
|
|
|
1/6/2026
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.98
|
10.20
|
10.11
|
10.20
|
151,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.15
|
10.30
|
9.96
|
10.30
|
10.10
|
10.30
|
284,800
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.00
|
10.30
|
10.24
|
10.30
|
1,237,900
|
|
|
12/30/2025
|
+0.10 / +0.98%
|
10.20
|
10.35
|
9.96
|
10.30
|
10.21
|
10.30
|
201,900
|
|
|
12/29/2025
|
-0.05 / -0.49%
|
10.25
|
10.30
|
9.90
|
10.20
|
9.99
|
10.20
|
241,300
|
|
|
12/26/2025
|
-0.05 / -0.49%
|
10.30
|
10.45
|
10.10
|
10.25
|
10.35
|
10.25
|
45,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.30
|
10.55
|
10.20
|
10.30
|
10.41
|
10.30
|
330,600
|
|
|
12/24/2025
|
-0.10 / -0.96%
|
10.45
|
10.50
|
9.99
|
10.30
|
10.20
|
10.30
|
150,700
|
|
|
12/23/2025
|
+0.45 / +4.52%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.22
|
10.40
|
372,700
|
|
|
12/22/2025
|
-0.25 / -2.45%
|
10.00
|
10.30
|
9.95
|
9.95
|
10.17
|
9.95
|
1,070,600
|
|
|
12/19/2025
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.15
|
10.20
|
52,600
|
|
|
12/18/2025
|
-0.10 / -0.98%
|
10.15
|
10.25
|
10.00
|
10.10
|
10.13
|
10.10
|
132,000
|
|
|
12/17/2025
|
-0.10 / -0.97%
|
10.20
|
10.30
|
9.96
|
10.20
|
10.11
|
10.20
|
112,600
|
|
|
12/16/2025
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.51
|
10.30
|
9.85
|
10.30
|
181,700
|
|
|
12/15/2025
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.40
|
10.00
|
9.64
|
10.00
|
126,300
|
|
|
12/12/2025
|
-0.45 / -4.35%
|
10.30
|
10.35
|
9.90
|
9.90
|
10.02
|
9.90
|
213,200
|
|
|