RYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.76	15.84	15.72	15.82	15.82	0.96%	517,983
Jun 10, 2026	15.70	15.79	15.66	15.67	15.67	-0.38%	398,999
Jun 9, 2026	15.80	15.82	15.55	15.73	15.73	-	730,373
Jun 8, 2026	15.74	15.77	15.72	15.73	15.73	0.45%	362,333
Jun 5, 2026	15.78	15.79	15.62	15.66	15.66	-0.95%	647,085
Jun 4, 2026	15.80	15.82	15.75	15.81	15.81	0.32%	367,217
Jun 3, 2026	15.80	15.80	15.75	15.76	15.76	-0.19%	437,358
Jun 2, 2026	15.77	15.80	15.76	15.79	15.79	0.13%	306,913
Jun 1, 2026	15.70	15.78	15.70	15.77	15.77	0.06%	406,327
May 29, 2026	15.75	15.77	15.73	15.76	15.76	-	285,107
May 28, 2026	15.71	15.78	15.71	15.76	15.76	0.13%	396,793
May 27, 2026	15.71	15.75	15.71	15.74	15.74	0.13%	415,992
May 26, 2026	15.65	15.73	15.65	15.72	15.72	0.77%	428,974
May 22, 2026	15.59	15.66	15.59	15.60	15.60	0.13%	491,530
May 21, 2026	15.48	15.59	15.44	15.58	15.58	0.55%	698,249
May 20, 2026	15.38	15.52	15.33	15.50	15.50	1.21%	775,352
May 19, 2026	15.31	15.37	15.23	15.31	15.31	-0.52%	834,312
May 18, 2026	15.48	15.48	15.32	15.39	15.39	-0.02%	802,712
May 15, 2026	15.63	15.69	15.55	15.55	15.39	-0.89%	694,814
May 14, 2026	15.68	15.70	15.68	15.69	15.53	0.19%	319,277
May 13, 2026	15.66	15.68	15.64	15.66	15.50	-0.06%	786,550
May 12, 2026	15.67	15.70	15.59	15.67	15.51	-	373,849
May 11, 2026	15.64	15.68	15.64	15.67	15.51	0.19%	582,218
May 8, 2026	15.65	15.65	15.62	15.64	15.48	0.19%	384,644
May 7, 2026	15.65	15.66	15.57	15.61	15.45	-0.26%	475,373
May 6, 2026	15.61	15.65	15.60	15.65	15.49	0.45%	630,275
May 5, 2026	15.50	15.59	15.50	15.58	15.42	0.58%	586,247
May 4, 2026	15.51	15.54	15.41	15.49	15.33	-0.06%	575,338
May 1, 2026	15.49	15.51	15.43	15.50	15.34	0.26%	538,502
Apr 30, 2026	15.32	15.46	15.28	15.46	15.30	1.31%	482,923
Apr 29, 2026	15.36	15.36	15.20	15.26	15.11	-0.39%	508,531
Apr 28, 2026	15.35	15.39	15.28	15.32	15.17	-0.39%	597,592
Apr 27, 2026	15.38	15.41	15.35	15.38	15.22	0.20%	458,694
Apr 24, 2026	15.35	15.39	15.28	15.35	15.20	0.20%	971,679
Apr 23, 2026	15.32	15.37	15.18	15.32	15.17	-	1,081,751
Apr 22, 2026	15.35	15.35	15.28	15.32	15.17	0.39%	794,881
Apr 21, 2026	15.36	15.39	15.23	15.26	15.11	-0.39%	1,369,178
Apr 20, 2026	15.27	15.35	15.24	15.32	15.17	0.24%	1,464,598
Apr 17, 2026	15.31	15.52	15.28	15.44	15.13	1.05%	1,279,370
Apr 16, 2026	15.26	15.29	15.26	15.28	14.97	-0.13%	617,621
Apr 15, 2026	15.29	15.30	15.26	15.30	14.99	0.13%	775,798
Apr 14, 2026	15.28	15.30	15.27	15.28	14.97	0.13%	673,740
Apr 13, 2026	15.25	15.29	15.25	15.26	14.95	-	1,235,484
Apr 10, 2026	15.25	15.28	15.25	15.26	14.95	0.07%	416,477
Apr 9, 2026	15.27	15.28	15.24	15.25	14.94	0.13%	614,945
Apr 8, 2026	15.25	15.27	15.20	15.23	14.92	0.86%	2,101,047
Apr 7, 2026	15.10	15.11	15.02	15.10	14.80	-	889,932
Apr 6, 2026	15.07	15.13	15.07	15.10	14.80	0.20%	1,156,135
Apr 2, 2026	14.86	15.08	14.86	15.07	14.77	0.40%	1,056,934
Apr 1, 2026	14.97	15.08	14.97	15.01	14.71	0.40%	1,209,603