RYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.54	15.78	15.48	15.69	15.69	1.10%	1,044,051
Feb 12, 2026	15.83	15.83	15.47	15.52	15.52	-1.34%	891,057
Feb 11, 2026	15.81	15.84	15.64	15.73	15.73	-0.13%	850,872
Feb 10, 2026	15.76	15.83	15.75	15.75	15.75	-0.06%	791,242
Feb 9, 2026	15.65	15.79	15.64	15.76	15.76	0.51%	539,403
Feb 6, 2026	15.41	15.71	15.41	15.68	15.68	2.55%	977,267
Feb 5, 2026	15.48	15.51	15.25	15.29	15.29	-1.35%	1,260,811
Feb 4, 2026	15.63	15.64	15.34	15.50	15.50	-0.51%	1,117,282
Feb 3, 2026	15.57	15.68	15.42	15.58	15.58	0.06%	1,071,894
Feb 2, 2026	15.44	15.64	15.40	15.57	15.57	0.84%	1,138,913
Jan 30, 2026	15.50	15.57	15.38	15.44	15.44	-0.83%	1,213,212
Jan 29, 2026	15.59	15.63	15.43	15.57	15.57	-0.13%	1,345,110
Jan 28, 2026	15.63	15.68	15.57	15.59	15.59	-0.19%	907,264
Jan 27, 2026	15.59	15.63	15.56	15.62	15.62	0.19%	705,674
Jan 26, 2026	15.58	15.65	15.57	15.59	15.59	-0.06%	649,270
Jan 23, 2026	15.69	15.69	15.58	15.60	15.60	-0.64%	1,101,275
Jan 22, 2026	15.67	15.73	15.67	15.70	15.70	0.45%	862,256
Jan 21, 2026	15.52	15.67	15.49	15.63	15.63	1.03%	1,339,323
Jan 20, 2026	15.44	15.57	15.43	15.47	15.47	-1.72%	1,445,112
Jan 16, 2026	15.73	15.80	15.64	15.74	15.58	0.32%	1,130,953
Jan 15, 2026	15.70	15.72	15.69	15.69	15.53	-0.19%	1,026,381
Jan 14, 2026	15.71	15.72	15.69	15.72	15.56	0.13%	1,003,193
Jan 13, 2026	15.71	15.71	15.69	15.70	15.54	-0.06%	812,333
Jan 12, 2026	15.69	15.71	15.67	15.71	15.55	0.13%	631,790
Jan 9, 2026	15.70	15.71	15.66	15.69	15.53	0.19%	765,931
Jan 8, 2026	15.63	15.66	15.61	15.66	15.50	0.19%	556,570
Jan 7, 2026	15.62	15.64	15.58	15.63	15.47	0.06%	518,317
Jan 6, 2026	15.54	15.63	15.53	15.62	15.46	0.45%	562,878
Jan 5, 2026	15.39	15.58	15.39	15.55	15.39	0.71%	1,001,325
Jan 2, 2026	15.38	15.54	15.34	15.44	15.29	0.92%	2,660,348
Dec 31, 2025	15.39	15.39	15.30	15.30	15.15	-0.52%	934,464
Dec 30, 2025	15.46	15.46	15.37	15.38	15.23	-0.39%	779,200
Dec 29, 2025	15.44	15.47	15.41	15.44	15.29	-0.19%	1,006,162
Dec 26, 2025	15.46	15.47	15.42	15.47	15.32	-0.06%	594,588
Dec 24, 2025	15.46	15.50	15.43	15.48	15.33	0.13%	378,554
Dec 23, 2025	15.48	15.48	15.43	15.46	15.31	-0.19%	702,749
Dec 22, 2025	15.44	15.51	15.43	15.49	15.34	-0.39%	862,166
Dec 19, 2025	15.43	15.55	15.38	15.55	15.24	0.91%	1,124,461
Dec 18, 2025	15.44	15.44	15.37	15.41	15.10	0.16%	509,407
Dec 17, 2025	15.39	15.40	15.37	15.39	15.08	-	748,711
Dec 16, 2025	15.41	15.41	15.37	15.39	15.08	-0.03%	548,708
Dec 15, 2025	15.42	15.42	15.37	15.39	15.08	-	782,663
Dec 12, 2025	15.38	15.41	15.38	15.39	15.08	0.13%	1,440,095
Dec 11, 2025	15.35	15.39	15.35	15.37	15.06	0.20%	779,885
Dec 10, 2025	15.35	15.37	15.34	15.34	15.04	-0.20%	893,895
Dec 9, 2025	15.39	15.39	15.35	15.37	15.06	-0.07%	426,778
Dec 8, 2025	15.39	15.39	15.35	15.38	15.07	-	594,287
Dec 5, 2025	15.36	15.39	15.34	15.38	15.07	0.13%	973,036
Dec 4, 2025	15.31	15.36	15.31	15.36	15.05	0.13%	628,706
Dec 3, 2025	15.31	15.34	15.30	15.34	15.04	0.26%	653,967