|
Closing price on 10/20/2025
|
|
| Open |
10.65 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
67,200 |
| Split-adjusted Price |
10.90 |
|
|
RYG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2025
|
0.00 / 0.00%
|
10.65
|
10.90
|
10.50
|
10.90
|
10.61
|
10.90
|
67,200
|
|
|
10/17/2025
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.71
|
10.90
|
130,900
|
|
|
10/16/2025
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.77
|
10.90
|
56,900
|
|
|
10/15/2025
|
-0.70 / -5.98%
|
11.70
|
11.90
|
11.00
|
11.00
|
11.26
|
11.00
|
754,600
|
|
|
10/14/2025
|
-0.15 / -1.27%
|
11.90
|
12.40
|
11.30
|
11.70
|
11.73
|
11.70
|
360,700
|
|
|
10/13/2025
|
+0.75 / +6.76%
|
11.10
|
11.85
|
11.10
|
11.85
|
11.67
|
11.85
|
698,800
|
|
|
10/10/2025
|
+0.45 / +4.23%
|
10.65
|
11.30
|
10.55
|
11.10
|
10.78
|
11.10
|
2,364,400
|
|
|
10/9/2025
|
-0.35 / -3.18%
|
11.10
|
11.10
|
10.60
|
10.65
|
10.90
|
10.65
|
46,500
|
|
|
10/8/2025
|
-0.25 / -2.22%
|
11.25
|
11.25
|
10.65
|
11.00
|
10.81
|
11.00
|
174,800
|
|
|
10/7/2025
|
-0.55 / -4.66%
|
11.80
|
11.80
|
11.05
|
11.25
|
11.28
|
11.25
|
72,800
|
|
|
10/6/2025
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.70
|
11.80
|
11.81
|
11.80
|
16,600
|
|
|
10/3/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.85
|
11.79
|
11.85
|
34,200
|
|
|
10/2/2025
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.75
|
11.95
|
11.90
|
11.95
|
51,400
|
|
|
10/1/2025
|
-0.05 / -0.42%
|
12.05
|
12.10
|
11.70
|
11.95
|
11.97
|
11.95
|
29,800
|
|
|
9/30/2025
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.80
|
12.00
|
11.96
|
12.00
|
92,400
|
|
|
9/29/2025
|
-0.10 / -0.81%
|
12.20
|
12.40
|
11.90
|
12.20
|
12.06
|
12.20
|
66,300
|
|
|
9/26/2025
|
-0.05 / -0.40%
|
12.05
|
12.35
|
11.90
|
12.30
|
12.05
|
12.30
|
197,600
|
|
|
9/25/2025
|
-0.05 / -0.40%
|
12.30
|
12.80
|
12.10
|
12.35
|
12.43
|
12.35
|
292,900
|
|
|
9/24/2025
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.10
|
12.40
|
12.39
|
12.40
|
46,200
|
|
|
9/23/2025
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.34
|
12.40
|
102,200
|
|
|
9/22/2025
|
-0.25 / -1.98%
|
12.60
|
12.60
|
12.00
|
12.35
|
12.19
|
12.35
|
69,800
|
|
|
9/19/2025
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.53
|
12.60
|
167,700
|
|
|
9/18/2025
|
+0.15 / +1.21%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.45
|
12.50
|
81,700
|
|
|
9/17/2025
|
-0.15 / -1.20%
|
12.35
|
12.35
|
12.15
|
12.35
|
12.25
|
12.35
|
52,400
|
|
|
9/16/2025
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.20
|
12.50
|
12.40
|
12.50
|
312,400
|
|
|
9/15/2025
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.54
|
12.60
|
132,900
|
|
|
9/12/2025
|
-0.70 / -5.11%
|
13.75
|
13.75
|
12.75
|
13.00
|
13.00
|
13.00
|
1,087,800
|
|
|
9/11/2025
|
-0.60 / -4.20%
|
14.40
|
14.50
|
13.30
|
13.70
|
13.60
|
13.70
|
729,500
|
|
|
9/10/2025
|
+0.60 / +4.38%
|
13.80
|
14.50
|
13.70
|
14.30
|
14.16
|
14.30
|
1,091,700
|
|
|
9/9/2025
|
+0.50 / +3.79%
|
13.20
|
13.70
|
12.80
|
13.70
|
13.38
|
13.70
|
634,900
|
|
|