|
Closing price on 5/11/2026
|
|
| Open |
10.40 |
| High |
10.45 |
| Low |
10.00 |
| Volume |
61,600 |
| Split-adjusted Price |
10.05 |
|
|
RYG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2026
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.55
|
10.80
|
10.80
|
10.80
|
73,300
|
|
|
4/8/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
101,200
|
|
|
4/7/2026
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.63
|
10.80
|
124,600
|
|
|
4/6/2026
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.55
|
10.70
|
10.68
|
10.70
|
147,700
|
|
|
4/3/2026
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.58
|
10.70
|
130,200
|
|
|
4/2/2026
|
-0.15 / -1.39%
|
10.90
|
11.00
|
10.55
|
10.65
|
10.67
|
10.65
|
161,200
|
|
|
4/1/2026
|
-0.45 / -4.00%
|
11.10
|
11.35
|
10.80
|
10.80
|
11.12
|
10.80
|
250,800
|
|
|
3/31/2026
|
0.00 / 0.00%
|
11.25
|
11.30
|
10.95
|
11.25
|
11.06
|
11.25
|
116,100
|
|
|
3/30/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.25
|
11.11
|
11.25
|
197,000
|
|
|
3/27/2026
|
+0.35 / +3.21%
|
10.90
|
11.30
|
10.60
|
11.25
|
11.05
|
11.25
|
337,500
|
|
|
3/26/2026
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.88
|
10.90
|
69,100
|
|
|