|
Closing price on 2/6/2025
|
|
| Open |
14.15 |
| High |
14.20 |
| Low |
13.20 |
| Volume |
62,400 |
| Split-adjusted Price |
13.30 |
|
|
RYG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
-0.85 / -6.01%
|
14.15
|
14.20
|
13.20
|
13.30
|
13.30
|
13.30
|
62,400
|
|
|
2/5/2025
|
+0.35 / +2.54%
|
13.80
|
14.70
|
13.80
|
14.15
|
14.41
|
14.15
|
2,300
|
|
|
2/4/2025
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.65
|
13.80
|
13.71
|
13.80
|
3,200
|
|
|
2/3/2025
|
+0.70 / +5.38%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.67
|
13.70
|
600
|
|
|
1/24/2025
|
+0.15 / +1.17%
|
13.00
|
13.40
|
12.10
|
13.00
|
12.78
|
13.00
|
13,300
|
|
|
1/23/2025
|
-0.15 / -1.15%
|
13.10
|
13.40
|
12.85
|
12.85
|
13.11
|
12.85
|
17,100
|
|
|
1/22/2025
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.03
|
13.00
|
27,700
|
|
|
1/21/2025
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.35
|
13.40
|
8,800
|
|
|
1/20/2025
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.48
|
13.40
|
1,600
|
|
|
1/17/2025
|
-0.30 / -2.17%
|
13.80
|
13.85
|
13.30
|
13.50
|
13.54
|
13.50
|
40,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
11,000
|
|
|
1/15/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.73
|
13.80
|
10,100
|
|
|
1/14/2025
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.76
|
13.80
|
21,800
|
|
|
1/13/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.86
|
13.90
|
9,200
|
|
|
1/10/2025
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.89
|
13.90
|
9,900
|
|
|
1/9/2025
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.80
|
14.00
|
14.00
|
14.00
|
3,900
|
|
|
1/8/2025
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.17
|
14.00
|
21,500
|
|
|
1/7/2025
|
+0.15 / +1.05%
|
14.35
|
14.60
|
13.35
|
14.50
|
14.12
|
14.50
|
78,600
|
|
|
1/6/2025
|
+0.35 / +2.50%
|
14.50
|
14.60
|
13.05
|
14.35
|
14.34
|
14.35
|
574,934
|
|
|
1/3/2025
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.01
|
14.00
|
13,600
|
|
|
1/2/2025
|
-0.65 / -4.38%
|
14.85
|
14.85
|
14.15
|
14.20
|
14.29
|
14.20
|
69,700
|
|
|
12/31/2024
|
+0.10 / +0.68%
|
14.80
|
14.85
|
14.75
|
14.85
|
14.80
|
14.85
|
16,500
|
|
|
12/30/2024
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.50
|
14.75
|
14.72
|
14.75
|
2,143,670
|
|
|
12/27/2024
|
-0.15 / -1.01%
|
14.85
|
14.90
|
14.70
|
14.70
|
14.84
|
14.70
|
7,300
|
|
|
12/26/2024
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.85
|
14.85
|
18,800
|
|
|
12/25/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.95
|
15.00
|
19,700
|
|
|
12/24/2024
|
-0.20 / -1.32%
|
14.20
|
15.20
|
14.20
|
15.00
|
14.92
|
15.00
|
19,000
|
|
|
12/23/2024
|
+0.50 / +3.40%
|
14.90
|
15.20
|
14.70
|
15.20
|
15.03
|
15.20
|
368,900
|
|
|
12/20/2024
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.94
|
14.70
|
28,800
|
|
|
12/19/2024
|
-0.15 / -0.96%
|
15.50
|
15.50
|
15.05
|
15.40
|
15.25
|
15.40
|
149,400
|
|
|