RYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.03	16.08	15.87	16.01	16.01	-0.19%	455,303
Jul 30, 2026	15.97	16.05	15.91	16.04	16.04	1.07%	582,831
Jul 29, 2026	15.99	16.04	15.85	15.87	15.87	-0.91%	1,185,617
Jul 28, 2026	16.01	16.04	15.93	16.02	16.02	0.03%	651,215
Jul 27, 2026	16.04	16.07	15.94	16.01	16.01	0.57%	622,187
Jul 24, 2026	16.00	16.02	15.92	15.92	15.92	-0.25%	554,571
Jul 23, 2026	15.99	15.99	15.88	15.96	15.96	-0.37%	771,051
Jul 22, 2026	16.03	16.07	16.00	16.02	16.02	-0.31%	375,756
Jul 21, 2026	15.97	16.08	15.97	16.07	16.07	0.63%	395,488
Jul 20, 2026	16.03	16.04	15.95	15.97	15.97	-0.18%	671,672
Jul 17, 2026	16.00	16.23	16.00	16.16	16.00	0.12%	723,496
Jul 16, 2026	16.10	16.15	16.10	16.14	15.98	0.19%	420,076
Jul 15, 2026	16.08	16.13	16.06	16.11	15.95	0.31%	517,577
Jul 14, 2026	16.05	16.08	16.02	16.06	15.90	0.37%	468,236
Jul 13, 2026	16.01	16.05	15.97	16.00	15.84	-0.37%	524,528
Jul 10, 2026	16.08	16.08	15.99	16.06	15.90	0.06%	821,360
Jul 9, 2026	15.96	16.07	15.96	16.05	15.89	0.63%	507,326
Jul 8, 2026	15.90	15.96	15.83	15.95	15.79	-0.31%	583,068
Jul 7, 2026	16.04	16.05	15.96	16.00	15.84	-0.25%	650,365
Jul 6, 2026	15.95	16.05	15.95	16.04	15.88	0.38%	300,778
Jul 2, 2026	15.98	16.04	15.90	15.98	15.82	0.06%	458,518
Jul 1, 2026	15.98	16.03	15.97	15.97	15.81	-0.13%	497,739
Jun 30, 2026	15.92	15.99	15.91	15.99	15.83	0.38%	493,747
Jun 29, 2026	15.90	15.94	15.82	15.93	15.77	0.44%	782,344
Jun 26, 2026	15.83	15.91	15.80	15.86	15.70	-0.06%	779,673
Jun 25, 2026	15.90	15.92	15.81	15.87	15.71	0.44%	887,955
Jun 24, 2026	15.81	15.88	15.76	15.80	15.64	0.19%	856,070
Jun 23, 2026	15.73	15.83	15.69	15.77	15.61	-0.50%	571,877
Jun 22, 2026	15.83	15.87	15.79	15.85	15.69	0.01%	427,263
Jun 18, 2026	15.94	16.02	15.76	16.01	15.69	0.88%	940,631
Jun 17, 2026	15.90	15.90	15.87	15.87	15.55	-0.06%	630,882
Jun 16, 2026	15.93	15.93	15.87	15.88	15.56	0.06%	411,096
Jun 15, 2026	15.92	15.92	15.87	15.87	15.55	0.19%	398,344
Jun 12, 2026	15.85	15.87	15.79	15.84	15.52	0.13%	910,846
Jun 11, 2026	15.76	15.84	15.72	15.82	15.50	0.96%	518,139
Jun 10, 2026	15.70	15.79	15.66	15.67	15.36	-0.38%	399,702
Jun 9, 2026	15.80	15.82	15.55	15.73	15.42	-	730,503
Jun 8, 2026	15.74	15.77	15.72	15.73	15.42	0.45%	362,468
Jun 5, 2026	15.78	15.79	15.62	15.66	15.35	-0.95%	648,198
Jun 4, 2026	15.80	15.82	15.75	15.81	15.49	0.32%	367,286
Jun 3, 2026	15.80	15.80	15.75	15.76	15.45	-0.19%	437,506
Jun 2, 2026	15.77	15.80	15.76	15.79	15.48	0.13%	307,164
Jun 1, 2026	15.70	15.78	15.70	15.77	15.46	0.06%	407,586
May 29, 2026	15.75	15.77	15.73	15.76	15.45	-	285,179
May 28, 2026	15.71	15.78	15.71	15.76	15.45	0.13%	396,904
May 27, 2026	15.71	15.75	15.71	15.74	15.43	0.13%	417,374
May 26, 2026	15.65	15.73	15.65	15.72	15.41	0.77%	432,016
May 22, 2026	15.59	15.66	15.59	15.60	15.29	0.13%	491,554
May 21, 2026	15.48	15.59	15.44	15.58	15.27	0.55%	698,772
May 20, 2026	15.38	15.52	15.33	15.50	15.19	1.21%	775,352