RYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	15.96	16.07	15.96	16.05	16.05	0.63%	507,074
Jul 8, 2026	15.90	15.96	15.83	15.95	15.95	-0.31%	582,865
Jul 7, 2026	16.04	16.05	15.96	16.00	16.00	-0.25%	647,926
Jul 6, 2026	15.95	16.05	15.95	16.04	16.04	0.38%	300,234
Jul 2, 2026	15.98	16.04	15.90	15.98	15.98	0.06%	457,480
Jul 1, 2026	15.98	16.03	15.97	15.97	15.97	-0.13%	496,331
Jun 30, 2026	15.92	15.99	15.91	15.99	15.99	0.38%	491,694
Jun 29, 2026	15.90	15.94	15.82	15.93	15.93	0.44%	771,649
Jun 26, 2026	15.83	15.91	15.80	15.86	15.86	-0.06%	779,378
Jun 25, 2026	15.90	15.92	15.81	15.87	15.87	0.44%	882,971
Jun 24, 2026	15.81	15.88	15.76	15.80	15.80	0.19%	852,982
Jun 23, 2026	15.73	15.83	15.69	15.77	15.77	-0.50%	571,513
Jun 22, 2026	15.83	15.87	15.79	15.85	15.85	0.01%	426,848
Jun 18, 2026	15.94	16.02	15.76	16.01	15.85	0.88%	940,631
Jun 17, 2026	15.90	15.90	15.87	15.87	15.71	-0.06%	630,882
Jun 16, 2026	15.93	15.93	15.87	15.88	15.72	0.06%	411,096
Jun 15, 2026	15.92	15.92	15.87	15.87	15.71	0.19%	398,344
Jun 12, 2026	15.85	15.87	15.79	15.84	15.68	0.13%	910,846
Jun 11, 2026	15.76	15.84	15.72	15.82	15.66	0.96%	518,139
Jun 10, 2026	15.70	15.79	15.66	15.67	15.51	-0.38%	399,702
Jun 9, 2026	15.80	15.82	15.55	15.73	15.57	-	730,503
Jun 8, 2026	15.74	15.77	15.72	15.73	15.57	0.45%	362,468
Jun 5, 2026	15.78	15.79	15.62	15.66	15.50	-0.95%	648,198
Jun 4, 2026	15.80	15.82	15.75	15.81	15.65	0.32%	367,286
Jun 3, 2026	15.80	15.80	15.75	15.76	15.60	-0.19%	437,506
Jun 2, 2026	15.77	15.80	15.76	15.79	15.63	0.13%	307,164
Jun 1, 2026	15.70	15.78	15.70	15.77	15.61	0.06%	407,586
May 29, 2026	15.75	15.77	15.73	15.76	15.60	-	285,179
May 28, 2026	15.71	15.78	15.71	15.76	15.60	0.13%	396,904
May 27, 2026	15.71	15.75	15.71	15.74	15.58	0.13%	417,374
May 26, 2026	15.65	15.73	15.65	15.72	15.56	0.77%	432,016
May 22, 2026	15.59	15.66	15.59	15.60	15.44	0.13%	491,554
May 21, 2026	15.48	15.59	15.44	15.58	15.42	0.55%	698,772
May 20, 2026	15.38	15.52	15.33	15.50	15.34	1.21%	775,352
May 19, 2026	15.31	15.37	15.23	15.31	15.16	-0.52%	834,312
May 18, 2026	15.48	15.48	15.32	15.39	15.23	-0.02%	802,712
May 15, 2026	15.63	15.69	15.55	15.55	15.24	-0.89%	694,814
May 14, 2026	15.68	15.70	15.68	15.69	15.37	0.19%	319,277
May 13, 2026	15.66	15.68	15.64	15.66	15.35	-0.06%	786,550
May 12, 2026	15.67	15.70	15.59	15.67	15.36	-	373,849
May 11, 2026	15.64	15.68	15.64	15.67	15.36	0.19%	582,218
May 8, 2026	15.65	15.65	15.62	15.64	15.33	0.19%	384,644
May 7, 2026	15.65	15.66	15.57	15.61	15.30	-0.26%	475,373
May 6, 2026	15.61	15.65	15.60	15.65	15.34	0.45%	630,275
May 5, 2026	15.50	15.59	15.50	15.58	15.27	0.58%	586,247
May 4, 2026	15.51	15.54	15.41	15.49	15.18	-0.06%	575,338
May 1, 2026	15.49	15.51	15.43	15.50	15.19	0.26%	538,502
Apr 30, 2026	15.32	15.46	15.28	15.46	15.15	1.31%	482,923
Apr 29, 2026	15.36	15.36	15.20	15.26	14.95	-0.39%	508,531
Apr 28, 2026	15.35	15.39	15.28	15.32	15.01	-0.39%	597,592