Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
14.46
-0.23 (-1.57%)
Aug 1, 2025, 4:00 PM - Market closed
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.60 | 14.60 | 14.33 | 14.46 | 14.46 | -1.57% | 1,525,482 |
| Jul 31, 2025 | 14.77 | 14.80 | 14.67 | 14.69 | 14.69 | -0.68% | 657,082 |
| Jul 30, 2025 | 14.86 | 14.89 | 14.73 | 14.79 | 14.79 | -0.07% | 1,117,832 |
| Jul 29, 2025 | 14.85 | 14.89 | 14.79 | 14.80 | 14.80 | -0.34% | 554,137 |
| Jul 28, 2025 | 14.86 | 14.89 | 14.83 | 14.85 | 14.85 | 0.13% | 746,546 |
| Jul 25, 2025 | 14.82 | 14.85 | 14.78 | 14.83 | 14.83 | 0.27% | 555,021 |
| Jul 24, 2025 | 14.86 | 14.86 | 14.78 | 14.79 | 14.79 | -0.40% | 683,556 |
| Jul 23, 2025 | 14.83 | 14.86 | 14.79 | 14.85 | 14.85 | 0.68% | 885,081 |
| Jul 22, 2025 | 14.67 | 14.77 | 14.67 | 14.75 | 14.75 | 0.48% | 929,521 |
| Jul 21, 2025 | 14.79 | 14.80 | 14.68 | 14.68 | 14.68 | -1.21% | 734,724 |
| Jul 18, 2025 | 15.06 | 15.09 | 14.84 | 14.86 | 14.71 | -1.26% | 1,027,221 |
| Jul 17, 2025 | 15.07 | 15.07 | 15.04 | 15.05 | 14.90 | - | 495,767 |
| Jul 16, 2025 | 15.00 | 15.06 | 15.00 | 15.05 | 14.90 | 0.20% | 623,784 |
| Jul 15, 2025 | 15.03 | 15.05 | 15.02 | 15.02 | 14.87 | -0.13% | 772,462 |
| Jul 14, 2025 | 15.00 | 15.05 | 15.00 | 15.04 | 14.89 | 0.07% | 518,906 |
| Jul 11, 2025 | 15.03 | 15.04 | 15.02 | 15.03 | 14.88 | - | 428,397 |
| Jul 10, 2025 | 15.01 | 15.04 | 15.01 | 15.03 | 14.88 | - | 559,278 |
| Jul 9, 2025 | 15.01 | 15.03 | 15.00 | 15.03 | 14.88 | 0.20% | 440,623 |
| Jul 8, 2025 | 14.99 | 15.01 | 14.99 | 15.00 | 14.85 | 0.27% | 384,910 |
| Jul 7, 2025 | 14.98 | 15.02 | 14.95 | 14.96 | 14.81 | -0.27% | 705,310 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.97 | 15.00 | 14.85 | 0.33% | 304,595 |
| Jul 2, 2025 | 14.90 | 14.97 | 14.90 | 14.95 | 14.80 | 0.27% | 884,243 |
| Jul 1, 2025 | 14.91 | 14.98 | 14.88 | 14.91 | 14.76 | - | 437,345 |
| Jun 30, 2025 | 14.90 | 14.92 | 14.90 | 14.91 | 14.76 | 0.20% | 641,797 |
| Jun 27, 2025 | 14.91 | 14.91 | 14.84 | 14.88 | 14.73 | 0.07% | 569,985 |
| Jun 26, 2025 | 14.81 | 14.87 | 14.80 | 14.87 | 14.72 | 0.61% | 521,018 |
| Jun 25, 2025 | 14.83 | 14.84 | 14.77 | 14.78 | 14.63 | -0.34% | 506,903 |
| Jun 24, 2025 | 14.81 | 14.84 | 14.78 | 14.83 | 14.68 | 0.61% | 629,715 |
| Jun 23, 2025 | 14.66 | 14.75 | 14.59 | 14.74 | 14.59 | -0.47% | 900,424 |
| Jun 20, 2025 | 14.90 | 14.96 | 14.77 | 14.81 | 14.51 | -0.40% | 798,202 |
| Jun 18, 2025 | 14.77 | 14.89 | 14.77 | 14.87 | 14.57 | 0.75% | 465,846 |
| Jun 17, 2025 | 14.80 | 14.86 | 14.76 | 14.76 | 14.47 | -0.61% | 514,879 |
| Jun 16, 2025 | 14.80 | 14.87 | 14.80 | 14.85 | 14.55 | 0.75% | 324,119 |
| Jun 13, 2025 | 14.78 | 14.83 | 14.71 | 14.74 | 14.45 | -0.67% | 390,081 |
| Jun 12, 2025 | 14.80 | 14.85 | 14.80 | 14.84 | 14.54 | - | 318,338 |
| Jun 11, 2025 | 14.84 | 14.88 | 14.83 | 14.84 | 14.54 | - | 976,294 |
| Jun 10, 2025 | 14.83 | 14.85 | 14.83 | 14.84 | 14.54 | 0.13% | 340,551 |
| Jun 9, 2025 | 14.79 | 14.84 | 14.79 | 14.82 | 14.52 | 0.47% | 356,425 |
| Jun 6, 2025 | 14.70 | 14.78 | 14.70 | 14.75 | 14.46 | 0.82% | 480,431 |
| Jun 5, 2025 | 14.62 | 14.69 | 14.59 | 14.63 | 14.34 | - | 525,060 |
| Jun 4, 2025 | 14.64 | 14.69 | 14.62 | 14.63 | 14.34 | -0.07% | 484,246 |
| Jun 3, 2025 | 14.55 | 14.66 | 14.53 | 14.64 | 14.35 | 0.83% | 459,847 |
| Jun 2, 2025 | 14.49 | 14.53 | 14.40 | 14.52 | 14.23 | 0.07% | 447,617 |
| May 30, 2025 | 14.50 | 14.54 | 14.41 | 14.51 | 14.22 | -0.07% | 421,962 |
| May 29, 2025 | 14.57 | 14.57 | 14.45 | 14.52 | 14.23 | 0.07% | 444,369 |
| May 28, 2025 | 14.58 | 14.59 | 14.49 | 14.51 | 14.22 | -0.48% | 1,383,747 |
| May 27, 2025 | 14.47 | 14.59 | 14.40 | 14.58 | 14.29 | 1.96% | 1,481,096 |
| May 23, 2025 | 14.18 | 14.33 | 14.13 | 14.30 | 14.01 | -0.14% | 899,454 |
| May 22, 2025 | 14.30 | 14.38 | 14.26 | 14.32 | 14.03 | 0.14% | 576,276 |
| May 21, 2025 | 14.52 | 14.53 | 14.30 | 14.30 | 14.01 | -1.85% | 1,485,251 |